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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,515 | 2,516 | 2,440 | 2,481 | -34 | -1.4% | 49,000 |
| 2024/06/07 | 2,509 | 2,521 | 2,483 | 2,515 | +11 | +0.4% | 67,900 |
| 2024/06/06 | 2,492 | 2,505 | 2,458 | 2,504 | +17 | +0.7% | 54,000 |
| 2024/06/05 | 2,498 | 2,498 | 2,461 | 2,487 | -13 | -0.5% | 30,900 |
| 2024/06/04 | 2,453 | 2,523 | 2,447 | 2,500 | +47 | +1.9% | 86,600 |
| 2024/06/03 | 2,383 | 2,464 | 2,361 | 2,453 | +54 | +2.3% | 71,600 |
| 2024/05/31 | 2,329 | 2,404 | 2,329 | 2,399 | +70 | +3% | 56,400 |
| 2024/05/30 | 2,371 | 2,380 | 2,312 | 2,329 | -53 | -2.2% | 71,100 |
| 2024/05/29 | 2,391 | 2,457 | 2,374 | 2,382 | -9 | -0.4% | 67,100 |
| 2024/05/28 | 2,430 | 2,430 | 2,384 | 2,391 | -37 | -1.5% | 33,500 |
| 2024/05/27 | 2,340 | 2,429 | 2,340 | 2,428 | +93 | +4% | 71,900 |
| 2024/05/24 | 2,326 | 2,351 | 2,294 | 2,335 | -36 | -1.5% | 84,100 |
| 2024/05/23 | 2,438 | 2,438 | 2,358 | 2,371 | -78 | -3.2% | 120,000 |
| 2024/05/22 | 2,523 | 2,523 | 2,449 | 2,449 | -62 | -2.5% | 74,300 |
| 2024/05/21 | 2,473 | 2,538 | 2,473 | 2,511 | +70 | +2.9% | 173,400 |
| 2024/05/20 | 2,351 | 2,497 | 2,351 | 2,441 | +106 | +4.5% | 186,200 |
| 2024/05/17 | 2,380 | 2,387 | 2,331 | 2,335 | -19 | -0.8% | 73,400 |
| 2024/05/16 | 2,331 | 2,368 | 2,160 | 2,354 | +9 | +0.4% | 274,900 |
| 2024/05/15 | 2,400 | 2,428 | 2,338 | 2,345 | -58 | -2.4% | 64,400 |
| 2024/05/14 | 2,405 | 2,419 | 2,370 | 2,403 | -2 | -0.1% | 113,900 |
| 2024/05/13 | 2,349 | 2,422 | 2,346 | 2,405 | +75 | +3.2% | 217,400 |
| 2024/05/10 | 2,250 | 2,357 | 2,244 | 2,330 | +230 | +11% | 624,200 |
| 2024/05/09 | 2,092 | 2,154 | 2,061 | 2,100 | -172 | -7.6% | 462,700 |
| 2024/05/08 | 2,249 | 2,306 | 2,249 | 2,272 | +32 | +1.4% | 101,900 |
| 2024/05/07 | 2,280 | 2,280 | 2,236 | 2,240 | -34 | -1.5% | 120,300 |
| 2024/05/02 | 2,281 | 2,299 | 2,272 | 2,274 | -8 | -0.4% | 33,800 |
| 2024/05/01 | 2,314 | 2,324 | 2,266 | 2,282 | -19 | -0.8% | 67,900 |
| 2024/04/30 | 2,320 | 2,326 | 2,287 | 2,301 | -11 | -0.5% | 58,000 |
| 2024/04/26 | 2,293 | 2,322 | 2,283 | 2,312 | +1 | ±0% | 40,800 |
| 2024/04/25 | 2,300 | 2,319 | 2,286 | 2,311 | +7 | +0.3% | 41,800 |
| 2024/04/24 | 2,318 | 2,329 | 2,294 | 2,304 | +5 | +0.2% | 36,100 |
| 2024/04/23 | 2,320 | 2,320 | 2,283 | 2,299 | +8 | +0.3% | 50,000 |
| 2024/04/22 | 2,297 | 2,307 | 2,258 | 2,291 | +44 | +2% | 64,500 |
| 2024/04/19 | 2,280 | 2,298 | 2,231 | 2,247 | -49 | -2.1% | 79,300 |
| 2024/04/18 | 2,233 | 2,315 | 2,232 | 2,296 | +58 | +2.6% | 95,700 |
| 2024/04/17 | 2,302 | 2,318 | 2,238 | 2,238 | -57 | -2.5% | 166,200 |
| 2024/04/16 | 2,435 | 2,435 | 2,293 | 2,295 | -152 | -6.2% | 256,800 |
| 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 |
201～
250
件表示中 / 3428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 | 218,300円 | -0.8% | -7.2% | 4.58% | 4.08倍 | 0.52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 |
| ダイコク電 | 232,200円 | +2.1% | +3.3% | 5.17% | 3.90倍 | 0.73倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| レオン自機 | 114,000円 | +3.3% | +9.3% | 3.68% | 8.18倍 | 0.84倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 日トムソン | 43,400円 | -2.8% | -62.4% | 4.38% | 33.33倍 | 0.40倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 西部技研 | 150,700円 | +8.0% | -13.4% | 4.64% | 9.83倍 | 1.02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
