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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,060 | 1,060 | 1,030 | 1,043 | +9 | +0.9% | 7,500 |
| 2022/09/02 | 1,034 | 1,034 | 1,024 | 1,034 | ±0 | ±0% | 3,100 |
| 2022/09/01 | 1,024 | 1,050 | 1,024 | 1,034 | +10 | +1% | 5,700 |
| 2022/08/31 | 1,025 | 1,026 | 1,024 | 1,024 | -1 | -0.1% | 800 |
| 2022/08/30 | 1,025 | 1,027 | 1,024 | 1,025 | -1 | -0.1% | 2,700 |
| 2022/08/29 | 1,025 | 1,027 | 1,023 | 1,026 | ±0 | ±0% | 2,600 |
| 2022/08/26 | 1,024 | 1,026 | 1,023 | 1,026 | +2 | +0.2% | 4,100 |
| 2022/08/25 | 1,020 | 1,024 | 1,018 | 1,024 | +4 | +0.4% | 1,600 |
| 2022/08/24 | 1,020 | 1,021 | 1,017 | 1,020 | +3 | +0.3% | 2,600 |
| 2022/08/23 | 1,018 | 1,018 | 1,015 | 1,017 | +1 | +0.1% | 1,400 |
| 2022/08/22 | 1,015 | 1,018 | 1,014 | 1,016 | +2 | +0.2% | 3,800 |
| 2022/08/19 | 1,013 | 1,017 | 1,013 | 1,014 | +1 | +0.1% | 1,500 |
| 2022/08/18 | 1,012 | 1,013 | 1,011 | 1,013 | +1 | +0.1% | 1,800 |
| 2022/08/17 | 1,012 | 1,015 | 1,011 | 1,012 | ±0 | ±0% | 4,500 |
| 2022/08/16 | 1,011 | 1,012 | 1,008 | 1,012 | +3 | +0.3% | 2,800 |
| 2022/08/15 | 1,010 | 1,011 | 1,007 | 1,009 | ±0 | ±0% | 4,800 |
| 2022/08/12 | 1,007 | 1,010 | 1,006 | 1,009 | ±0 | ±0% | 4,000 |
| 2022/08/10 | 1,011 | 1,011 | 1,007 | 1,009 | -2 | -0.2% | 2,500 |
| 2022/08/09 | 1,009 | 1,011 | 1,007 | 1,011 | +2 | +0.2% | 1,800 |
| 2022/08/08 | 1,009 | 1,011 | 1,008 | 1,009 | +1 | +0.1% | 2,100 |
| 2022/08/05 | 1,007 | 1,010 | 1,007 | 1,008 | -1 | -0.1% | 1,300 |
| 2022/08/04 | 1,008 | 1,010 | 1,007 | 1,009 | -1 | -0.1% | 1,000 |
| 2022/08/03 | 1,009 | 1,010 | 1,008 | 1,010 | +1 | +0.1% | 1,800 |
| 2022/08/02 | 1,009 | 1,010 | 1,008 | 1,009 | -3 | -0.3% | 800 |
| 2022/08/01 | 1,010 | 1,012 | 1,007 | 1,012 | +6 | +0.6% | 2,700 |
| 2022/07/29 | 1,007 | 1,010 | 1,005 | 1,006 | -1 | -0.1% | 3,800 |
| 2022/07/28 | 1,009 | 1,009 | 1,006 | 1,007 | -3 | -0.3% | 3,800 |
| 2022/07/27 | 1,010 | 1,011 | 1,010 | 1,010 | ±0 | ±0% | 2,200 |
| 2022/07/26 | 1,009 | 1,013 | 1,009 | 1,010 | -2 | -0.2% | 4,900 |
| 2022/07/25 | 1,012 | 1,012 | 1,010 | 1,012 | +3 | +0.3% | 2,100 |
| 2022/07/22 | 1,006 | 1,009 | 1,005 | 1,009 | +2 | +0.2% | 2,800 |
| 2022/07/21 | 1,008 | 1,010 | 1,004 | 1,007 | -1 | -0.1% | 8,100 |
| 2022/07/20 | 1,007 | 1,010 | 1,006 | 1,008 | +1 | +0.1% | 3,900 |
| 2022/07/19 | 1,010 | 1,010 | 1,006 | 1,007 | -2 | -0.2% | 4,100 |
| 2022/07/15 | 1,012 | 1,013 | 1,009 | 1,009 | -3 | -0.3% | 2,500 |
| 2022/07/14 | 1,010 | 1,012 | 1,009 | 1,012 | +2 | +0.2% | 1,500 |
| 2022/07/13 | 1,009 | 1,012 | 1,009 | 1,010 | -1 | -0.1% | 2,000 |
| 2022/07/12 | 1,012 | 1,012 | 1,008 | 1,011 | -2 | -0.2% | 1,700 |
| 2022/07/11 | 1,013 | 1,014 | 1,010 | 1,013 | +4 | +0.4% | 2,100 |
| 2022/07/08 | 1,005 | 1,010 | 1,005 | 1,009 | +5 | +0.5% | 1,600 |
| 2022/07/07 | 1,009 | 1,011 | 1,004 | 1,004 | -5 | -0.5% | 2,400 |
| 2022/07/06 | 1,014 | 1,015 | 1,005 | 1,009 | -5 | -0.5% | 15,500 |
| 2022/07/05 | 1,010 | 1,014 | 1,010 | 1,014 | +3 | +0.3% | 1,400 |
| 2022/07/04 | 1,010 | 1,014 | 1,008 | 1,011 | -6 | -0.6% | 3,000 |
| 2022/07/01 | 1,010 | 1,017 | 1,004 | 1,017 | +5 | +0.5% | 2,600 |
| 2022/06/30 | 1,004 | 1,012 | 1,000 | 1,012 | +12 | +1.2% | 11,000 |
| 2022/06/29 | 1,000 | 1,005 | 997 | 1,000 | ±0 | ±0% | 7,200 |
| 2022/06/28 | 999 | 1,003 | 999 | 1,000 | +1 | +0.1% | 4,900 |
| 2022/06/27 | 1,000 | 1,002 | 996 | 999 | ±0 | ±0% | 11,000 |
| 2022/06/24 | 1,000 | 1,003 | 998 | 999 | -1 | -0.1% | 9,600 |
651～
700
件表示中 / 3447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 | 227,700円 | -0.8% | -7.2% | 4.39% | 4.26倍 | 0.55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 |
| 日トムソン | 48,200円 | -2.8% | -62.4% | 3.94% | 37.02倍 | 0.45倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| レオン自機 | 119,800円 | +3.3% | +9.3% | 3.51% | 8.60倍 | 0.88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 |
| 日東工器 | 173,500円 | -0.1% | -4.9% | 2.25% | 17.80倍 | 0.56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 |
| 島精機 | 87,900円 | -10.9% | - | 1.14% | - | 0.35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
チャート関連のコラム
