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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 2,095 | 2,245 | 2,054 | 2,200 | +152 | +7.4% | 449,000 |
| 2022/12/26 | 1,973 | 2,063 | 1,945 | 2,048 | +113 | +5.8% | 232,300 |
| 2022/12/23 | 2,014 | 2,049 | 1,929 | 1,935 | -93 | -4.6% | 177,200 |
| 2022/12/22 | 2,009 | 2,070 | 1,982 | 2,028 | +36 | +1.8% | 187,400 |
| 2022/12/21 | 1,910 | 2,014 | 1,883 | 1,992 | +69 | +3.6% | 213,500 |
| 2022/12/20 | 1,952 | 2,014 | 1,843 | 1,923 | -77 | -3.9% | 409,200 |
| 2022/12/19 | 2,050 | 2,211 | 1,972 | 2,000 | -24 | -1.2% | 499,300 |
| 2022/12/16 | 1,960 | 2,034 | 1,929 | 2,024 | +64 | +3.3% | 389,200 |
| 2022/12/15 | 1,877 | 2,034 | 1,834 | 1,960 | +140 | +7.7% | 547,200 |
| 2022/12/14 | 1,830 | 1,870 | 1,753 | 1,820 | +23 | +1.3% | 326,500 |
| 2022/12/13 | 1,785 | 1,806 | 1,725 | 1,797 | +23 | +1.3% | 149,100 |
| 2022/12/12 | 1,620 | 1,789 | 1,620 | 1,774 | +145 | +8.9% | 270,400 |
| 2022/12/09 | 1,630 | 1,659 | 1,621 | 1,629 | -6 | -0.4% | 41,200 |
| 2022/12/08 | 1,650 | 1,660 | 1,618 | 1,635 | -44 | -2.6% | 58,900 |
| 2022/12/07 | 1,685 | 1,686 | 1,631 | 1,679 | -13 | -0.8% | 91,100 |
| 2022/12/06 | 1,660 | 1,699 | 1,616 | 1,692 | +107 | +6.8% | 203,600 |
| 2022/12/05 | 1,535 | 1,617 | 1,528 | 1,585 | +65 | +4.3% | 75,000 |
| 2022/12/02 | 1,550 | 1,554 | 1,515 | 1,520 | -30 | -1.9% | 23,100 |
| 2022/12/01 | 1,594 | 1,634 | 1,541 | 1,550 | -4 | -0.3% | 79,500 |
| 2022/11/30 | 1,545 | 1,560 | 1,510 | 1,554 | +12 | +0.8% | 35,400 |
| 2022/11/29 | 1,565 | 1,598 | 1,510 | 1,542 | -29 | -1.8% | 74,300 |
| 2022/11/28 | 1,600 | 1,626 | 1,551 | 1,571 | -1 | -0.1% | 101,200 |
| 2022/11/25 | 1,555 | 1,590 | 1,529 | 1,572 | +44 | +2.9% | 96,500 |
| 2022/11/24 | 1,543 | 1,559 | 1,486 | 1,528 | -32 | -2.1% | 75,400 |
| 2022/11/22 | 1,501 | 1,605 | 1,476 | 1,560 | +89 | +6.1% | 217,400 |
| 2022/11/21 | 1,397 | 1,480 | 1,396 | 1,471 | +65 | +4.6% | 64,600 |
| 2022/11/18 | 1,370 | 1,434 | 1,369 | 1,406 | +36 | +2.6% | 46,600 |
| 2022/11/17 | 1,363 | 1,376 | 1,353 | 1,370 | -2 | -0.1% | 16,600 |
| 2022/11/16 | 1,348 | 1,380 | 1,341 | 1,372 | +16 | +1.2% | 15,000 |
| 2022/11/15 | 1,412 | 1,412 | 1,333 | 1,356 | -63 | -4.4% | 27,600 |
| 2022/11/14 | 1,396 | 1,419 | 1,375 | 1,419 | -1 | -0.1% | 11,800 |
| 2022/11/11 | 1,417 | 1,458 | 1,321 | 1,420 | -5 | -0.4% | 67,700 |
| 2022/11/10 | 1,425 | 1,440 | 1,400 | 1,425 | -14 | -1% | 32,100 |
| 2022/11/09 | 1,398 | 1,450 | 1,381 | 1,439 | +26 | +1.8% | 31,200 |
| 2022/11/08 | 1,403 | 1,430 | 1,306 | 1,413 | +27 | +1.9% | 38,200 |
| 2022/11/07 | 1,433 | 1,437 | 1,302 | 1,386 | -39 | -2.7% | 55,000 |
| 2022/11/04 | 1,480 | 1,499 | 1,374 | 1,425 | -62 | -4.2% | 50,000 |
| 2022/11/02 | 1,470 | 1,539 | 1,423 | 1,487 | +15 | +1% | 86,500 |
| 2022/11/01 | 1,385 | 1,472 | 1,378 | 1,472 | +92 | +6.7% | 69,300 |
| 2022/10/31 | 1,340 | 1,380 | 1,340 | 1,380 | +55 | +4.2% | 54,000 |
| 2022/10/28 | 1,310 | 1,331 | 1,305 | 1,325 | +14 | +1.1% | 27,400 |
| 2022/10/27 | 1,279 | 1,329 | 1,272 | 1,311 | +29 | +2.3% | 49,100 |
| 2022/10/26 | 1,261 | 1,282 | 1,253 | 1,282 | +18 | +1.4% | 34,800 |
| 2022/10/25 | 1,264 | 1,266 | 1,250 | 1,264 | +15 | +1.2% | 27,700 |
| 2022/10/24 | 1,260 | 1,275 | 1,238 | 1,249 | +30 | +2.5% | 62,000 |
| 2022/10/21 | 1,188 | 1,220 | 1,179 | 1,219 | +31 | +2.6% | 26,600 |
| 2022/10/20 | 1,159 | 1,188 | 1,150 | 1,188 | +29 | +2.5% | 13,500 |
| 2022/10/19 | 1,147 | 1,163 | 1,139 | 1,159 | +12 | +1% | 8,800 |
| 2022/10/18 | 1,142 | 1,147 | 1,127 | 1,147 | +15 | +1.3% | 8,600 |
| 2022/10/17 | 1,125 | 1,137 | 1,125 | 1,132 | +8 | +0.7% | 3,400 |
651～
700
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
