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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 2023/06/21 | 3,880 | 4,435 | 3,870 | 4,325 | +425 | +10.9% | 786,600 |
| 2023/06/20 | 3,925 | 4,035 | 3,860 | 3,900 | +15 | +0.4% | 225,400 |
| 2023/06/19 | 3,750 | 3,910 | 3,675 | 3,885 | +155 | +4.2% | 284,500 |
| 2023/06/16 | 3,700 | 3,740 | 3,545 | 3,730 | +65 | +1.8% | 195,000 |
| 2023/06/15 | 3,520 | 3,675 | 3,470 | 3,665 | +125 | +3.5% | 209,200 |
| 2023/06/14 | 3,525 | 3,555 | 3,440 | 3,540 | +10 | +0.3% | 166,800 |
| 2023/06/13 | 3,575 | 3,600 | 3,530 | 3,530 | -40 | -1.1% | 155,900 |
| 2023/06/12 | 3,660 | 3,660 | 3,525 | 3,570 | -120 | -3.3% | 266,400 |
| 2023/06/09 | 3,715 | 3,755 | 3,670 | 3,690 | -30 | -0.8% | 84,800 |
| 2023/06/08 | 3,785 | 3,785 | 3,660 | 3,720 | -25 | -0.7% | 110,800 |
| 2023/06/07 | 3,650 | 3,790 | 3,605 | 3,745 | +70 | +1.9% | 173,600 |
| 2023/06/06 | 3,815 | 3,815 | 3,630 | 3,675 | -185 | -4.8% | 331,100 |
| 2023/06/05 | 3,955 | 3,970 | 3,850 | 3,860 | -30 | -0.8% | 165,400 |
| 2023/06/02 | 3,860 | 4,000 | 3,820 | 3,890 | +20 | +0.5% | 275,900 |
| 2023/06/01 | 3,730 | 3,925 | 3,680 | 3,870 | +250 | +6.9% | 365,400 |
| 2023/05/31 | 3,645 | 3,685 | 3,555 | 3,620 | +15 | +0.4% | 102,600 |
| 2023/05/30 | 3,565 | 3,650 | 3,465 | 3,605 | +20 | +0.6% | 149,100 |
| 2023/05/29 | 3,595 | 3,630 | 3,500 | 3,585 | -30 | -0.8% | 136,600 |
501～
550
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
