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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/23 | 1,005 | 1,005 | 999 | 1,000 | -3 | -0.3% | 5,100 |
| 2022/06/22 | 1,005 | 1,005 | 1,002 | 1,003 | ±0 | ±0% | 700 |
| 2022/06/21 | 1,002 | 1,005 | 1,002 | 1,003 | +1 | +0.1% | 1,200 |
| 2022/06/20 | 1,003 | 1,003 | 1,002 | 1,002 | -1 | -0.1% | 2,200 |
| 2022/06/17 | 1,002 | 1,004 | 1,002 | 1,003 | -2 | -0.2% | 2,400 |
| 2022/06/16 | 1,010 | 1,010 | 1,005 | 1,005 | -6 | -0.6% | 2,600 |
| 2022/06/15 | 1,004 | 1,011 | 1,003 | 1,011 | +7 | +0.7% | 4,000 |
| 2022/06/14 | 1,005 | 1,009 | 1,004 | 1,004 | -2 | -0.2% | 3,300 |
| 2022/06/13 | 1,007 | 1,008 | 1,005 | 1,006 | -1 | -0.1% | 1,600 |
| 2022/06/10 | 1,006 | 1,010 | 1,005 | 1,007 | +1 | +0.1% | 1,200 |
| 2022/06/09 | 1,012 | 1,012 | 1,003 | 1,006 | +1 | +0.1% | 6,900 |
| 2022/06/08 | 1,003 | 1,006 | 1,003 | 1,005 | +1 | +0.1% | 2,500 |
| 2022/06/07 | 1,004 | 1,007 | 1,003 | 1,004 | +1 | +0.1% | 8,100 |
| 2022/06/06 | 1,001 | 1,005 | 1,000 | 1,003 | -5 | -0.5% | 14,100 |
| 2022/06/03 | 1,009 | 1,009 | 1,003 | 1,008 | -1 | -0.1% | 1,900 |
| 2022/06/02 | 1,008 | 1,009 | 1,007 | 1,009 | +2 | +0.2% | 2,000 |
| 2022/06/01 | 1,005 | 1,010 | 1,005 | 1,007 | +1 | +0.1% | 2,300 |
| 2022/05/31 | 1,008 | 1,008 | 1,006 | 1,006 | -2 | -0.2% | 1,200 |
| 2022/05/30 | 1,009 | 1,009 | 1,003 | 1,008 | -4 | -0.4% | 3,500 |
| 2022/05/27 | 1,002 | 1,012 | 1,000 | 1,012 | +10 | +1% | 5,000 |
| 2022/05/26 | 1,000 | 1,005 | 1,000 | 1,002 | +2 | +0.2% | 5,100 |
| 2022/05/25 | 1,000 | 1,001 | 1,000 | 1,000 | -6 | -0.6% | 2,500 |
| 2022/05/24 | 1,004 | 1,008 | 1,000 | 1,006 | -4 | -0.4% | 2,600 |
| 2022/05/23 | 1,002 | 1,010 | 1,000 | 1,010 | +9 | +0.9% | 4,600 |
751～
800
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
