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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 2,499 | 2,514 | 2,451 | 2,458 | -29 | -1.2% | 49,800 |
| 2024/06/27 | 2,445 | 2,491 | 2,435 | 2,487 | +43 | +1.8% | 67,400 |
| 2024/06/26 | 2,398 | 2,515 | 2,398 | 2,444 | +46 | +1.9% | 135,500 |
| 2024/06/25 | 2,439 | 2,445 | 2,398 | 2,398 | -38 | -1.6% | 30,300 |
| 2024/06/24 | 2,474 | 2,478 | 2,392 | 2,436 | +10 | +0.4% | 54,500 |
| 2024/06/21 | 2,359 | 2,445 | 2,359 | 2,426 | +67 | +2.8% | 94,800 |
| 2024/06/20 | 2,340 | 2,384 | 2,335 | 2,359 | +22 | +0.9% | 62,700 |
| 2024/06/19 | 2,367 | 2,370 | 2,316 | 2,337 | -30 | -1.3% | 48,500 |
| 2024/06/18 | 2,389 | 2,421 | 2,360 | 2,367 | +5 | +0.2% | 42,900 |
| 2024/06/17 | 2,390 | 2,390 | 2,332 | 2,362 | -50 | -2.1% | 60,400 |
| 2024/06/14 | 2,402 | 2,427 | 2,373 | 2,412 | -2 | -0.1% | 57,600 |
| 2024/06/13 | 2,428 | 2,457 | 2,406 | 2,414 | -31 | -1.3% | 48,100 |
| 2024/06/12 | 2,420 | 2,455 | 2,398 | 2,445 | +12 | +0.5% | 37,300 |
| 2024/06/11 | 2,472 | 2,486 | 2,431 | 2,433 | -48 | -1.9% | 40,900 |
| 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 |
251～
300
件表示中 / 3492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 | 247,100円 | -26.2% | -46.7% | 4.05% | 9.90倍 | 0.59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 |
| 旭ダイヤ | 72,800円 | +3.6% | -15.3% | 4.12% | 16.40倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 日本ドライ | 517,000円 | +1.4% | +3.1% | 1.74% | 8.66倍 | 1.35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 |
| レオン自機 | 123,800円 | -0.1% | -15.1% | 3.88% | 10.41倍 | 0.86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 |
| 島精機 | 99,000円 | +36.8% | - | 2.02% | 16.80倍 | 0.44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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
