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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 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 |
251～
300
件表示中 / 3460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 | 224,400円 | -26.2% | -46.7% | 4.46% | 8.99倍 | 0.54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 |
| 日東工器 | 178,400円 | +7.5% | -70.5% | 2.24% | 51.37倍 | 0.57倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| レオン自機 | 117,500円 | -0.1% | -15.1% | 4.09% | 9.88倍 | 0.82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 |
| 日本ドライ | 452,000円 | +1.4% | +3.1% | 1.99% | 7.57倍 | 1.18倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 西部技研 | 156,900円 | +8.0% | -13.4% | 4.46% | 10.09倍 | 1.05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
