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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,897 | 1,970 | 1,897 | 1,960 | +42 | +2.2% | 29,800 |
| 2024/10/25 | 1,957 | 1,957 | 1,880 | 1,918 | -20 | -1% | 66,600 |
| 2024/10/24 | 1,950 | 1,957 | 1,925 | 1,938 | -23 | -1.2% | 45,000 |
| 2024/10/23 | 2,002 | 2,003 | 1,960 | 1,961 | -42 | -2.1% | 80,900 |
| 2024/10/22 | 2,061 | 2,061 | 1,991 | 2,003 | -62 | -3% | 69,800 |
| 2024/10/21 | 2,078 | 2,111 | 2,065 | 2,065 | +9 | +0.4% | 32,500 |
| 2024/10/18 | 2,076 | 2,081 | 2,056 | 2,056 | -20 | -1% | 21,300 |
| 2024/10/17 | 2,112 | 2,112 | 2,067 | 2,076 | -6 | -0.3% | 32,100 |
| 2024/10/16 | 2,104 | 2,113 | 2,078 | 2,082 | -31 | -1.5% | 34,800 |
| 2024/10/15 | 2,111 | 2,134 | 2,105 | 2,113 | +8 | +0.4% | 38,900 |
| 2024/10/11 | 2,116 | 2,135 | 2,105 | 2,105 | -11 | -0.5% | 21,300 |
| 2024/10/10 | 2,148 | 2,148 | 2,109 | 2,116 | -24 | -1.1% | 37,300 |
| 2024/10/09 | 2,164 | 2,171 | 2,135 | 2,140 | -11 | -0.5% | 20,500 |
| 2024/10/08 | 2,191 | 2,200 | 2,144 | 2,151 | -70 | -3.2% | 48,500 |
| 2024/10/07 | 2,208 | 2,245 | 2,196 | 2,221 | +32 | +1.5% | 27,200 |
| 2024/10/04 | 2,180 | 2,213 | 2,180 | 2,189 | +2 | +0.1% | 25,300 |
| 2024/10/03 | 2,202 | 2,229 | 2,187 | 2,187 | +4 | +0.2% | 39,000 |
| 2024/10/02 | 2,196 | 2,220 | 2,177 | 2,183 | -39 | -1.8% | 30,100 |
| 2024/10/01 | 2,213 | 2,288 | 2,196 | 2,222 | +35 | +1.6% | 25,400 |
| 2024/09/30 | 2,183 | 2,233 | 2,169 | 2,187 | -73 | -3.2% | 41,700 |
| 2024/09/27 | 2,225 | 2,274 | 2,225 | 2,260 | +29 | +1.3% | 38,000 |
| 2024/09/26 | 2,229 | 2,249 | 2,216 | 2,231 | +25 | +1.1% | 30,200 |
| 2024/09/25 | 2,203 | 2,230 | 2,197 | 2,206 | -21 | -0.9% | 24,000 |
| 2024/09/24 | 2,250 | 2,250 | 2,211 | 2,227 | +9 | +0.4% | 27,000 |
| 2024/09/20 | 2,249 | 2,270 | 2,218 | 2,218 | -26 | -1.2% | 32,200 |
| 2024/09/19 | 2,235 | 2,250 | 2,225 | 2,244 | +29 | +1.3% | 28,800 |
| 2024/09/18 | 2,169 | 2,230 | 2,169 | 2,215 | +54 | +2.5% | 40,300 |
| 2024/09/17 | 2,140 | 2,198 | 2,126 | 2,161 | +36 | +1.7% | 35,700 |
| 2024/09/13 | 2,102 | 2,135 | 2,092 | 2,125 | +23 | +1.1% | 26,600 |
| 2024/09/12 | 2,068 | 2,116 | 2,068 | 2,102 | +39 | +1.9% | 30,600 |
| 2024/09/11 | 2,140 | 2,154 | 2,055 | 2,063 | -68 | -3.2% | 26,900 |
| 2024/09/10 | 2,152 | 2,164 | 2,121 | 2,131 | +11 | +0.5% | 11,700 |
| 2024/09/09 | 2,043 | 2,139 | 2,043 | 2,120 | +7 | +0.3% | 21,200 |
| 2024/09/06 | 2,161 | 2,167 | 2,110 | 2,113 | -34 | -1.6% | 20,500 |
| 2024/09/05 | 2,126 | 2,198 | 2,119 | 2,147 | -8 | -0.4% | 21,700 |
| 2024/09/04 | 2,199 | 2,210 | 2,155 | 2,155 | -94 | -4.2% | 34,000 |
| 2024/09/03 | 2,224 | 2,250 | 2,217 | 2,249 | +44 | +2% | 37,000 |
| 2024/09/02 | 2,250 | 2,272 | 2,205 | 2,205 | -53 | -2.3% | 28,700 |
| 2024/08/30 | 2,250 | 2,307 | 2,236 | 2,258 | -9 | -0.4% | 52,800 |
| 2024/08/29 | 2,228 | 2,286 | 2,227 | 2,267 | +50 | +2.3% | 29,100 |
| 2024/08/28 | 2,250 | 2,252 | 2,217 | 2,217 | -34 | -1.5% | 17,400 |
| 2024/08/27 | 2,205 | 2,255 | 2,196 | 2,251 | +33 | +1.5% | 28,000 |
| 2024/08/26 | 2,150 | 2,234 | 2,150 | 2,218 | +49 | +2.3% | 52,100 |
| 2024/08/23 | 2,116 | 2,180 | 2,105 | 2,169 | +3 | +0.1% | 50,400 |
| 2024/08/22 | 2,094 | 2,178 | 2,084 | 2,166 | +94 | +4.5% | 66,700 |
| 2024/08/21 | 2,108 | 2,140 | 2,070 | 2,072 | -37 | -1.8% | 37,200 |
| 2024/08/20 | 2,083 | 2,121 | 2,083 | 2,109 | +26 | +1.2% | 15,300 |
| 2024/08/19 | 2,057 | 2,119 | 2,049 | 2,083 | +26 | +1.3% | 48,900 |
| 2024/08/16 | 2,079 | 2,107 | 2,040 | 2,057 | +9 | +0.4% | 93,300 |
| 2024/08/15 | 2,057 | 2,107 | 2,024 | 2,048 | -13 | -0.6% | 52,000 |
201～
250
件表示中 / 3523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 | 281,000円 | -26.2% | -46.7% | 3.56% | 11.26倍 | 0.67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 |
| 井関農 | 187,000円 | +4.2% | +64.9% | 1.60% | 23.51倍 | 0.60倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 技研製 | 146,700円 | -11.5% | -31.6% | 3.68% | 30.79倍 | 0.95倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 三精テクノ | 211,000円 | +13.2% | +0.1% | 2.84% | 11.97倍 | 0.85倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ＮＩＴＴＯＫＵ | 224,900円 | +20.2% | +169.4% | 2.22% | 18.07倍 | 1.04倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
市場注目の銘柄
チャート関連のコラム
