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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,000 | 1,003 | 998 | 1,001 | +1 | +0.1% | 5,000 |
| 2022/05/19 | 999 | 1,002 | 999 | 1,000 | ±0 | ±0% | 2,900 |
| 2022/05/18 | 1,001 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 2,100 |
| 2022/05/17 | 1,001 | 1,002 | 999 | 1,000 | -1 | -0.1% | 5,400 |
| 2022/05/16 | 1,003 | 1,005 | 1,001 | 1,001 | -1 | -0.1% | 1,600 |
| 2022/05/13 | 1,000 | 1,009 | 1,000 | 1,002 | -4 | -0.4% | 3,200 |
| 2022/05/12 | 1,002 | 1,006 | 1,000 | 1,006 | +4 | +0.4% | 3,900 |
| 2022/05/11 | 1,016 | 1,016 | 1,001 | 1,002 | -6 | -0.6% | 2,200 |
| 2022/05/10 | 1,003 | 1,010 | 1,001 | 1,008 | +3 | +0.3% | 5,400 |
| 2022/05/09 | 1,008 | 1,009 | 1,005 | 1,005 | -3 | -0.3% | 1,400 |
| 2022/05/06 | 1,010 | 1,015 | 1,008 | 1,008 | -2 | -0.2% | 1,800 |
| 2022/05/02 | 1,005 | 1,014 | 1,001 | 1,010 | +5 | +0.5% | 1,700 |
| 2022/04/28 | 1,000 | 1,010 | 1,000 | 1,005 | +4 | +0.4% | 1,500 |
| 2022/04/27 | 1,001 | 1,009 | 999 | 1,001 | -1 | -0.1% | 5,300 |
| 2022/04/26 | 1,002 | 1,005 | 1,002 | 1,002 | ±0 | ±0% | 2,400 |
| 2022/04/25 | 1,006 | 1,006 | 1,002 | 1,002 | -6 | -0.6% | 3,800 |
| 2022/04/22 | 1,012 | 1,012 | 1,008 | 1,008 | -5 | -0.5% | 4,800 |
| 2022/04/21 | 1,012 | 1,017 | 1,012 | 1,013 | +1 | +0.1% | 2,800 |
| 2022/04/20 | 1,011 | 1,014 | 1,010 | 1,012 | +1 | +0.1% | 2,300 |
| 2022/04/19 | 1,010 | 1,019 | 1,010 | 1,011 | -4 | -0.4% | 1,500 |
| 2022/04/18 | 1,016 | 1,020 | 1,011 | 1,015 | -1 | -0.1% | 1,900 |
| 2022/04/15 | 1,015 | 1,018 | 1,013 | 1,016 | +1 | +0.1% | 1,400 |
| 2022/04/14 | 1,017 | 1,017 | 1,015 | 1,015 | -2 | -0.2% | 2,100 |
| 2022/04/13 | 1,017 | 1,020 | 1,016 | 1,017 | -1 | -0.1% | 1,500 |
| 2022/04/12 | 1,019 | 1,025 | 1,018 | 1,018 | -2 | -0.2% | 1,400 |
| 2022/04/11 | 1,020 | 1,024 | 1,020 | 1,020 | -7 | -0.7% | 1,700 |
| 2022/04/08 | 1,020 | 1,027 | 1,020 | 1,027 | +7 | +0.7% | 2,200 |
| 2022/04/07 | 1,020 | 1,023 | 1,020 | 1,020 | -1 | -0.1% | 2,000 |
| 2022/04/06 | 1,036 | 1,036 | 1,019 | 1,021 | +1 | +0.1% | 5,200 |
| 2022/04/05 | 1,023 | 1,029 | 1,020 | 1,020 | -2 | -0.2% | 2,900 |
| 2022/04/04 | 1,022 | 1,033 | 1,020 | 1,022 | +2 | +0.2% | 4,400 |
| 2022/04/01 | 1,021 | 1,023 | 1,020 | 1,020 | -4 | -0.4% | 5,000 |
| 2022/03/31 | 1,030 | 1,030 | 1,022 | 1,024 | -7 | -0.7% | 3,800 |
| 2022/03/30 | 1,049 | 1,049 | 1,031 | 1,031 | -52 | -4.8% | 9,300 |
| 2022/03/29 | 1,064 | 1,083 | 1,060 | 1,083 | +29 | +2.8% | 10,400 |
| 2022/03/28 | 1,061 | 1,064 | 1,048 | 1,054 | -7 | -0.7% | 15,100 |
| 2022/03/25 | 1,066 | 1,067 | 1,048 | 1,061 | -5 | -0.5% | 10,200 |
| 2022/03/24 | 1,062 | 1,066 | 1,055 | 1,066 | +9 | +0.9% | 5,700 |
| 2022/03/23 | 1,064 | 1,068 | 1,057 | 1,057 | -6 | -0.6% | 7,000 |
| 2022/03/22 | 1,067 | 1,068 | 1,058 | 1,063 | +2 | +0.2% | 7,000 |
| 2022/03/18 | 1,055 | 1,061 | 1,055 | 1,061 | +6 | +0.6% | 2,600 |
| 2022/03/17 | 1,055 | 1,059 | 1,052 | 1,055 | +3 | +0.3% | 2,900 |
| 2022/03/16 | 1,051 | 1,058 | 1,050 | 1,052 | ±0 | ±0% | 4,400 |
| 2022/03/15 | 1,049 | 1,054 | 1,048 | 1,052 | +5 | +0.5% | 2,500 |
| 2022/03/14 | 1,039 | 1,049 | 1,039 | 1,047 | +8 | +0.8% | 500 |
| 2022/03/11 | 1,038 | 1,060 | 1,038 | 1,039 | +1 | +0.1% | 2,200 |
| 2022/03/10 | 1,038 | 1,049 | 1,031 | 1,038 | ±0 | ±0% | 4,400 |
| 2022/03/09 | 1,025 | 1,039 | 1,020 | 1,038 | +9 | +0.9% | 2,800 |
| 2022/03/08 | 1,040 | 1,051 | 1,029 | 1,029 | -11 | -1.1% | 6,700 |
| 2022/03/07 | 1,059 | 1,063 | 1,038 | 1,040 | -13 | -1.2% | 7,600 |
801～
850
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
