ゲームカード・ジョイコホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,399 | 2,467 | 2,398 | 2,447 | +45 | +1.9% | 130,400 |
| 2024/04/12 | 2,355 | 2,417 | 2,352 | 2,402 | +50 | +2.1% | 108,700 |
| 2024/04/11 | 2,314 | 2,354 | 2,296 | 2,352 | +26 | +1.1% | 114,000 |
| 2024/04/10 | 2,336 | 2,360 | 2,324 | 2,326 | -10 | -0.4% | 90,100 |
| 2024/04/09 | 2,328 | 2,343 | 2,314 | 2,336 | +1 | ±0% | 114,000 |
| 2024/04/08 | 2,369 | 2,377 | 2,334 | 2,335 | -43 | -1.8% | 151,700 |
| 2024/04/05 | 2,385 | 2,404 | 2,338 | 2,378 | -82 | -3.3% | 264,900 |
| 2024/04/04 | 2,546 | 2,546 | 2,455 | 2,460 | -34 | -1.4% | 188,900 |
| 2024/04/03 | 2,531 | 2,556 | 2,482 | 2,494 | -29 | -1.1% | 189,000 |
| 2024/04/02 | 2,675 | 2,675 | 2,510 | 2,523 | -134 | -5% | 252,300 |
| 2024/04/01 | 2,715 | 2,746 | 2,621 | 2,657 | -23 | -0.9% | 215,400 |
| 2024/03/29 | 2,621 | 2,699 | 2,583 | 2,680 | +31 | +1.2% | 148,300 |
| 2024/03/28 | 2,500 | 2,688 | 2,480 | 2,649 | +123 | +4.9% | 277,600 |
| 2024/03/27 | 2,502 | 2,557 | 2,484 | 2,526 | +10 | +0.4% | 116,100 |
| 2024/03/26 | 2,462 | 2,530 | 2,455 | 2,516 | +54 | +2.2% | 179,600 |
| 2024/03/25 | 2,640 | 2,640 | 2,462 | 2,462 | -197 | -7.4% | 469,500 |
| 2024/03/22 | 2,743 | 2,776 | 2,566 | 2,659 | -118 | -4.2% | 828,500 |
| 2024/03/21 | 2,676 | 2,777 | 2,674 | 2,777 | +500 | +22% | 695,000 |
| 2024/03/19 | 2,300 | 2,309 | 2,274 | 2,277 | -10 | -0.4% | 110,500 |
| 2024/03/18 | 2,275 | 2,291 | 2,259 | 2,287 | ±0 | ±0% | 60,200 |
| 2024/03/15 | 2,300 | 2,303 | 2,265 | 2,287 | -14 | -0.6% | 93,600 |
| 2024/03/14 | 2,261 | 2,313 | 2,261 | 2,301 | +30 | +1.3% | 63,500 |
| 2024/03/13 | 2,274 | 2,295 | 2,246 | 2,271 | +10 | +0.4% | 67,000 |
| 2024/03/12 | 2,245 | 2,265 | 2,233 | 2,261 | +13 | +0.6% | 69,000 |
| 2024/03/11 | 2,262 | 2,297 | 2,241 | 2,248 | -26 | -1.1% | 106,800 |
| 2024/03/08 | 2,285 | 2,304 | 2,264 | 2,274 | -11 | -0.5% | 90,800 |
| 2024/03/07 | 2,317 | 2,324 | 2,272 | 2,285 | -16 | -0.7% | 97,400 |
| 2024/03/06 | 2,300 | 2,321 | 2,273 | 2,301 | +1 | ±0% | 64,700 |
| 2024/03/05 | 2,272 | 2,310 | 2,240 | 2,300 | +24 | +1.1% | 121,500 |
| 2024/03/04 | 2,306 | 2,320 | 2,276 | 2,276 | -30 | -1.3% | 96,400 |
| 2024/03/01 | 2,340 | 2,359 | 2,304 | 2,306 | -21 | -0.9% | 96,100 |
| 2024/02/29 | 2,335 | 2,339 | 2,301 | 2,327 | -24 | -1% | 113,300 |
| 2024/02/28 | 2,365 | 2,370 | 2,327 | 2,351 | -18 | -0.8% | 89,400 |
| 2024/02/27 | 2,348 | 2,383 | 2,326 | 2,369 | +41 | +1.8% | 171,100 |
| 2024/02/26 | 2,281 | 2,349 | 2,255 | 2,328 | +88 | +3.9% | 312,000 |
| 2024/02/22 | 2,290 | 2,299 | 2,235 | 2,240 | -20 | -0.9% | 114,800 |
| 2024/02/21 | 2,274 | 2,283 | 2,221 | 2,260 | -14 | -0.6% | 97,800 |
| 2024/02/20 | 2,239 | 2,292 | 2,230 | 2,274 | +42 | +1.9% | 137,900 |
| 2024/02/19 | 2,241 | 2,241 | 2,199 | 2,232 | +18 | +0.8% | 105,100 |
| 2024/02/16 | 2,201 | 2,232 | 2,181 | 2,214 | +14 | +0.6% | 167,200 |
| 2024/02/15 | 2,260 | 2,269 | 2,200 | 2,200 | -64 | -2.8% | 227,900 |
| 2024/02/14 | 2,291 | 2,311 | 2,262 | 2,264 | -95 | -4% | 189,900 |
| 2024/02/13 | 2,287 | 2,365 | 2,233 | 2,359 | +122 | +5.5% | 558,400 |
| 2024/02/09 | 2,231 | 2,290 | 2,203 | 2,237 | -194 | -8% | 791,500 |
| 2024/02/08 | 2,402 | 2,447 | 2,363 | 2,431 | +70 | +3% | 525,300 |
| 2024/02/07 | 2,384 | 2,403 | 2,346 | 2,361 | -3 | -0.1% | 232,800 |
| 2024/02/06 | 2,399 | 2,399 | 2,342 | 2,364 | -30 | -1.3% | 151,400 |
| 2024/02/05 | 2,351 | 2,394 | 2,330 | 2,394 | +73 | +3.1% | 162,100 |
| 2024/02/02 | 2,361 | 2,372 | 2,321 | 2,321 | -44 | -1.9% | 165,400 |
| 2024/02/01 | 2,398 | 2,398 | 2,355 | 2,365 | -58 | -2.4% | 197,700 |
151～
200
件表示中 / 3341件
類似銘柄と比較する
現在ご覧いただいている「ＧＣジョイコＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＧＣジョイコＨ | 264,600円 | -0.8% | -7.2% | 3.78% | 4.95倍 | 0.63倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| レオン自機 | 142,400円 | +3.3% | +9.3% | 2.95% | 10.22倍 | 1.05倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
| 島精機 | 109,200円 | +22.5% | +116.1% | 1.37% | 22.17倍 | 0.43倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 瑞 光 | 128,900円 | +10.4% | +33.1% | 0.78% | 47.37倍 | 0.98倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 西部技研 | 175,700円 | +16.3% | +5.0% | 3.98% | 9.84倍 | 1.26倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
市場注目の銘柄
チャート関連のコラム
