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 |
|---|---|---|---|---|---|---|---|
| 2023/04/11 | 4,240 | 4,265 | 3,985 | 4,015 | -155 | -3.7% | 484,200 |
| 2023/04/10 | 3,900 | 4,235 | 3,875 | 4,170 | +275 | +7.1% | 460,000 |
| 2023/04/07 | 3,965 | 4,025 | 3,860 | 3,895 | -140 | -3.5% | 250,300 |
| 2023/04/06 | 3,810 | 4,065 | 3,735 | 4,035 | +275 | +7.3% | 477,300 |
| 2023/04/05 | 3,820 | 3,890 | 3,670 | 3,760 | -130 | -3.3% | 424,300 |
| 2023/04/04 | 4,150 | 4,195 | 3,765 | 3,890 | -305 | -7.3% | 739,400 |
| 2023/04/03 | 4,400 | 4,400 | 4,150 | 4,195 | -160 | -3.7% | 379,800 |
| 2023/03/31 | 4,265 | 4,380 | 4,185 | 4,355 | +60 | +1.4% | 258,400 |
| 2023/03/30 | 4,330 | 4,470 | 4,235 | 4,295 | +55 | +1.3% | 261,700 |
| 2023/03/29 | 4,280 | 4,345 | 4,230 | 4,240 | -35 | -0.8% | 132,200 |
| 2023/03/28 | 4,505 | 4,520 | 4,210 | 4,275 | -160 | -3.6% | 255,800 |
| 2023/03/27 | 4,555 | 4,780 | 4,430 | 4,435 | -190 | -4.1% | 466,700 |
| 2023/03/24 | 4,475 | 4,685 | 4,330 | 4,625 | +130 | +2.9% | 401,600 |
| 2023/03/23 | 4,500 | 4,620 | 4,435 | 4,495 | -50 | -1.1% | 296,300 |
| 2023/03/22 | 4,395 | 4,675 | 4,375 | 4,545 | +285 | +6.7% | 434,900 |
| 2023/03/20 | 4,350 | 4,515 | 4,205 | 4,260 | -145 | -3.3% | 390,100 |
| 2023/03/17 | 4,425 | 4,595 | 4,185 | 4,405 | +100 | +2.3% | 702,200 |
| 2023/03/16 | 4,515 | 4,940 | 4,065 | 4,305 | -215 | -4.8% | 2,078,400 |
| 2023/03/15 | 4,100 | 4,520 | 4,000 | 4,520 | +700 | +18.3% | 862,200 |
| 2023/03/14 | 3,915 | 4,040 | 3,760 | 3,820 | -250 | -6.1% | 557,300 |
| 2023/03/13 | 4,125 | 4,210 | 3,855 | 4,070 | -155 | -3.7% | 577,100 |
| 2023/03/10 | 4,100 | 4,280 | 4,045 | 4,225 | +115 | +2.8% | 445,700 |
| 2023/03/09 | 3,880 | 4,120 | 3,830 | 4,110 | +230 | +5.9% | 404,800 |
| 2023/03/08 | 3,930 | 4,155 | 3,855 | 3,880 | -70 | -1.8% | 568,400 |
| 2023/03/07 | 3,730 | 3,960 | 3,710 | 3,950 | +220 | +5.9% | 426,800 |
| 2023/03/06 | 3,585 | 3,770 | 3,515 | 3,730 | +150 | +4.2% | 312,800 |
| 2023/03/03 | 3,540 | 3,650 | 3,485 | 3,580 | +100 | +2.9% | 380,700 |
| 2023/03/02 | 3,430 | 3,560 | 3,355 | 3,480 | +50 | +1.5% | 380,000 |
| 2023/03/01 | 3,230 | 3,470 | 3,220 | 3,430 | +185 | +5.7% | 535,000 |
| 2023/02/28 | 3,205 | 3,300 | 3,170 | 3,245 | -30 | -0.9% | 251,000 |
| 2023/02/27 | 3,495 | 3,500 | 3,190 | 3,275 | -190 | -5.5% | 611,600 |
| 2023/02/24 | 3,110 | 3,490 | 3,105 | 3,465 | +400 | +13.1% | 885,300 |
| 2023/02/22 | 3,025 | 3,130 | 3,020 | 3,065 | -15 | -0.5% | 202,800 |
| 2023/02/21 | 3,130 | 3,235 | 3,045 | 3,080 | +5 | +0.2% | 354,900 |
| 2023/02/20 | 3,150 | 3,210 | 3,045 | 3,075 | -65 | -2.1% | 345,400 |
| 2023/02/17 | 3,000 | 3,245 | 2,991 | 3,140 | +95 | +3.1% | 674,700 |
| 2023/02/16 | 3,060 | 3,360 | 3,010 | 3,045 | -40 | -1.3% | 1,019,400 |
| 2023/02/15 | 3,150 | 3,220 | 2,990 | 3,085 | -105 | -3.3% | 739,200 |
| 2023/02/14 | 3,145 | 3,270 | 2,979 | 3,190 | +155 | +5.1% | 1,989,800 |
| 2023/02/13 | 2,634 | 3,035 | 2,634 | 3,035 | +501 | +19.8% | 2,917,100 |
| 2023/02/10 | 2,534 | 2,534 | 2,402 | 2,534 | +500 | +24.6% | 1,412,700 |
| 2023/02/09 | 2,075 | 2,095 | 1,989 | 2,034 | -83 | -3.9% | 311,000 |
| 2023/02/08 | 2,160 | 2,163 | 2,081 | 2,117 | -42 | -1.9% | 132,400 |
| 2023/02/07 | 2,150 | 2,188 | 2,134 | 2,159 | +13 | +0.6% | 127,200 |
| 2023/02/06 | 2,160 | 2,227 | 2,118 | 2,146 | +3 | +0.1% | 134,100 |
| 2023/02/03 | 2,149 | 2,188 | 2,114 | 2,143 | -6 | -0.3% | 110,100 |
| 2023/02/02 | 2,130 | 2,156 | 2,104 | 2,149 | +1 | ±0% | 81,600 |
| 2023/02/01 | 2,072 | 2,162 | 2,072 | 2,148 | +60 | +2.9% | 158,100 |
| 2023/01/31 | 2,088 | 2,103 | 2,026 | 2,088 | -35 | -1.6% | 165,400 |
| 2023/01/30 | 2,162 | 2,270 | 2,107 | 2,123 | +61 | +3% | 470,300 |
551～
600
件表示中 / 3493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 | 246,700円 | -26.2% | -46.7% | 4.05% | 9.88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 | 72,600円 | +3.6% | -15.3% | 4.13% | 16.36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 | 520,000円 | +1.4% | +3.1% | 1.73% | 8.71倍 | 1.36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 |
| 島精機 | 100,000円 | +36.8% | - | 2.00% | 16.97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 |
| レオン自機 | 124,000円 | -0.1% | -15.1% | 3.87% | 10.43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 |
市場注目の銘柄
チャート関連のコラム
