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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 4,325 | 4,410 | 4,165 | 4,230 | -95 | -2.2% | 259,300 |
| 2023/09/28 | 4,325 | 4,495 | 4,285 | 4,325 | -25 | -0.6% | 294,700 |
| 2023/09/27 | 4,350 | 4,440 | 4,235 | 4,350 | -70 | -1.6% | 328,100 |
| 2023/09/26 | 4,565 | 4,570 | 4,375 | 4,420 | -145 | -3.2% | 310,700 |
| 2023/09/25 | 4,540 | 4,670 | 4,425 | 4,565 | +165 | +3.8% | 317,900 |
| 2023/09/22 | 4,320 | 4,445 | 4,260 | 4,400 | +130 | +3% | 368,400 |
| 2023/09/21 | 4,375 | 4,585 | 4,060 | 4,270 | -100 | -2.3% | 548,900 |
| 2023/09/20 | 4,285 | 4,450 | 4,225 | 4,370 | +210 | +5% | 476,100 |
| 2023/09/19 | 4,040 | 4,260 | 3,915 | 4,160 | +260 | +6.7% | 702,500 |
| 2023/09/15 | 3,840 | 3,900 | 3,750 | 3,900 | +70 | +1.8% | 530,800 |
| 2023/09/14 | 3,955 | 4,065 | 3,760 | 3,830 | +15 | +0.4% | 443,000 |
| 2023/09/13 | 3,720 | 3,815 | 3,680 | 3,815 | +95 | +2.6% | 164,600 |
| 2023/09/12 | 3,680 | 3,720 | 3,625 | 3,720 | +75 | +2.1% | 173,600 |
| 2023/09/11 | 3,760 | 3,830 | 3,610 | 3,645 | -130 | -3.4% | 233,800 |
| 2023/09/08 | 3,730 | 3,855 | 3,710 | 3,775 | +5 | +0.1% | 147,300 |
| 2023/09/07 | 3,770 | 3,790 | 3,690 | 3,770 | +40 | +1.1% | 131,300 |
| 2023/09/06 | 3,705 | 3,750 | 3,665 | 3,730 | -20 | -0.5% | 142,400 |
| 2023/09/05 | 3,905 | 3,905 | 3,695 | 3,750 | -155 | -4% | 425,900 |
| 2023/09/04 | 3,955 | 3,995 | 3,840 | 3,905 | +15 | +0.4% | 239,900 |
| 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 |
401～
450
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
