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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,800 | 3,930 | 3,765 | 3,890 | +30 | +0.8% | 201,300 |
| 2023/08/31 | 3,740 | 3,955 | 3,730 | 3,860 | +170 | +4.6% | 371,300 |
| 2023/08/30 | 3,765 | 3,820 | 3,670 | 3,690 | -65 | -1.7% | 186,700 |
| 2023/08/29 | 3,705 | 3,835 | 3,670 | 3,755 | +65 | +1.8% | 258,500 |
| 2023/08/28 | 3,680 | 3,765 | 3,585 | 3,690 | +220 | +6.3% | 506,000 |
| 2023/08/25 | 3,460 | 3,525 | 3,410 | 3,470 | -40 | -1.1% | 141,300 |
| 2023/08/24 | 3,585 | 3,585 | 3,440 | 3,510 | -35 | -1% | 188,600 |
| 2023/08/23 | 3,510 | 3,580 | 3,465 | 3,545 | +5 | +0.1% | 154,300 |
| 2023/08/22 | 3,690 | 3,745 | 3,460 | 3,540 | -80 | -2.2% | 420,200 |
| 2023/08/21 | 3,450 | 3,660 | 3,430 | 3,620 | +230 | +6.8% | 464,100 |
| 2023/08/18 | 3,450 | 3,475 | 3,305 | 3,390 | -145 | -4.1% | 517,500 |
| 2023/08/17 | 3,405 | 3,605 | 3,330 | 3,535 | +125 | +3.7% | 550,500 |
| 2023/08/16 | 3,640 | 3,705 | 3,380 | 3,410 | -340 | -9.1% | 908,200 |
| 2023/08/15 | 3,635 | 3,780 | 3,460 | 3,750 | +185 | +5.2% | 855,900 |
| 2023/08/14 | 4,095 | 4,105 | 3,565 | 3,565 | -700 | -16.4% | 2,578,200 |
| 2023/08/10 | 4,285 | 4,395 | 4,265 | 4,265 | -700 | -14.1% | 340,500 |
| 2023/08/09 | 5,110 | 5,240 | 4,955 | 4,965 | -245 | -4.7% | 522,100 |
| 2023/08/08 | 5,220 | 5,450 | 5,100 | 5,210 | +20 | +0.4% | 500,100 |
| 2023/08/07 | 4,905 | 5,250 | 4,825 | 5,190 | +285 | +5.8% | 429,400 |
| 2023/08/04 | 4,950 | 5,000 | 4,790 | 4,905 | -125 | -2.5% | 205,200 |
| 2023/08/03 | 4,805 | 5,070 | 4,755 | 5,030 | +155 | +3.2% | 276,800 |
| 2023/08/02 | 5,040 | 5,220 | 4,785 | 4,875 | -265 | -5.2% | 389,700 |
| 2023/08/01 | 4,985 | 5,340 | 4,775 | 5,140 | +505 | +10.9% | 1,193,700 |
| 2023/07/31 | 4,525 | 4,635 | 4,485 | 4,635 | +210 | +4.7% | 129,800 |
| 2023/07/28 | 4,450 | 4,515 | 4,370 | 4,425 | -90 | -2% | 117,300 |
| 2023/07/27 | 4,395 | 4,590 | 4,385 | 4,515 | +130 | +3% | 284,200 |
| 2023/07/26 | 4,440 | 4,540 | 4,335 | 4,385 | -80 | -1.8% | 143,600 |
| 2023/07/25 | 4,350 | 4,470 | 4,220 | 4,465 | +120 | +2.8% | 138,400 |
| 2023/07/24 | 4,290 | 4,355 | 4,210 | 4,345 | +10 | +0.2% | 128,500 |
| 2023/07/21 | 4,220 | 4,335 | 4,170 | 4,335 | +60 | +1.4% | 92,300 |
| 2023/07/20 | 4,240 | 4,365 | 4,210 | 4,275 | +45 | +1.1% | 143,100 |
| 2023/07/19 | 4,280 | 4,310 | 4,200 | 4,230 | +20 | +0.5% | 91,800 |
| 2023/07/18 | 4,310 | 4,420 | 4,210 | 4,210 | -110 | -2.5% | 198,200 |
| 2023/07/14 | 4,660 | 4,715 | 4,285 | 4,320 | -410 | -8.7% | 519,500 |
| 2023/07/13 | 4,880 | 4,930 | 4,660 | 4,730 | -115 | -2.4% | 152,600 |
| 2023/07/12 | 4,740 | 4,890 | 4,595 | 4,845 | +130 | +2.8% | 246,200 |
| 2023/07/11 | 4,460 | 4,740 | 4,435 | 4,715 | +270 | +6.1% | 199,800 |
| 2023/07/10 | 4,435 | 4,475 | 4,335 | 4,445 | +10 | +0.2% | 71,600 |
| 2023/07/07 | 4,435 | 4,565 | 4,365 | 4,435 | +5 | +0.1% | 150,100 |
| 2023/07/06 | 4,635 | 4,660 | 4,430 | 4,430 | -270 | -5.7% | 196,700 |
| 2023/07/05 | 4,690 | 4,710 | 4,570 | 4,700 | -35 | -0.7% | 188,000 |
| 2023/07/04 | 4,700 | 4,780 | 4,635 | 4,735 | +60 | +1.3% | 191,900 |
| 2023/07/03 | 4,850 | 4,940 | 4,660 | 4,675 | -110 | -2.3% | 356,100 |
| 2023/06/30 | 4,850 | 5,150 | 4,680 | 4,785 | -40 | -0.8% | 597,800 |
| 2023/06/29 | 4,560 | 4,840 | 4,560 | 4,825 | +320 | +7.1% | 383,100 |
| 2023/06/28 | 4,355 | 4,560 | 4,250 | 4,505 | +215 | +5% | 261,700 |
| 2023/06/27 | 4,200 | 4,335 | 4,065 | 4,290 | +45 | +1.1% | 182,200 |
| 2023/06/26 | 4,035 | 4,315 | 4,035 | 4,245 | +155 | +3.8% | 259,500 |
| 2023/06/23 | 4,145 | 4,165 | 3,945 | 4,090 | +55 | +1.4% | 189,500 |
| 2023/06/22 | 4,330 | 4,415 | 4,020 | 4,035 | -290 | -6.7% | 534,400 |
301～
350
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
