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 |
---|---|---|---|---|---|---|---|
2022/01/20 | 1,010 | 1,015 | 1,010 | 1,015 | +4 | +0.4% | 1,600 |
2022/01/19 | 1,010 | 1,016 | 1,010 | 1,011 | +1 | +0.1% | 2,500 |
2022/01/18 | 1,019 | 1,019 | 1,010 | 1,010 | -12 | -1.2% | 4,700 |
2022/01/17 | 1,023 | 1,026 | 1,020 | 1,022 | -1 | -0.1% | 2,900 |
2022/01/14 | 1,029 | 1,029 | 1,018 | 1,023 | -7 | -0.7% | 3,800 |
2022/01/13 | 1,027 | 1,033 | 1,027 | 1,030 | ±0 | ±0% | 3,000 |
2022/01/12 | 1,035 | 1,035 | 1,030 | 1,030 | -6 | -0.6% | 6,400 |
2022/01/11 | 1,035 | 1,038 | 1,031 | 1,036 | -5 | -0.5% | 2,700 |
2022/01/07 | 1,038 | 1,048 | 1,035 | 1,041 | +3 | +0.3% | 2,800 |
2022/01/06 | 1,042 | 1,043 | 1,030 | 1,038 | -3 | -0.3% | 3,200 |
2022/01/05 | 1,045 | 1,049 | 1,040 | 1,041 | -4 | -0.4% | 5,000 |
2022/01/04 | 1,044 | 1,047 | 1,033 | 1,045 | +27 | +2.7% | 6,000 |
2021/12/30 | 1,003 | 1,018 | 1,003 | 1,018 | +13 | +1.3% | 4,900 |
2021/12/29 | 997 | 1,010 | 997 | 1,005 | +5 | +0.5% | 6,200 |
2021/12/28 | 998 | 1,001 | 995 | 1,000 | +3 | +0.3% | 19,800 |
2021/12/27 | 1,002 | 1,004 | 995 | 997 | -2 | -0.2% | 22,900 |
2021/12/24 | 999 | 1,002 | 998 | 999 | +1 | +0.1% | 14,100 |
2021/12/23 | 1,007 | 1,009 | 996 | 998 | -11 | -1.1% | 26,700 |
2021/12/22 | 1,015 | 1,016 | 1,005 | 1,009 | -7 | -0.7% | 13,400 |
2021/12/21 | 1,017 | 1,022 | 1,016 | 1,016 | -2 | -0.2% | 6,500 |
2021/12/20 | 1,024 | 1,026 | 1,016 | 1,018 | -8 | -0.8% | 12,100 |
2021/12/17 | 1,028 | 1,031 | 1,026 | 1,026 | -2 | -0.2% | 5,500 |
2021/12/16 | 1,029 | 1,031 | 1,025 | 1,028 | +1 | +0.1% | 9,000 |
2021/12/15 | 1,026 | 1,030 | 1,025 | 1,027 | -3 | -0.3% | 6,600 |
2021/12/14 | 1,030 | 1,032 | 1,024 | 1,030 | ±0 | ±0% | 19,200 |
2021/12/13 | 1,036 | 1,039 | 1,030 | 1,030 | -6 | -0.6% | 8,900 |
2021/12/10 | 1,035 | 1,039 | 1,033 | 1,036 | ±0 | ±0% | 4,900 |
2021/12/09 | 1,036 | 1,038 | 1,033 | 1,036 | ±0 | ±0% | 5,600 |
2021/12/08 | 1,036 | 1,041 | 1,035 | 1,036 | ±0 | ±0% | 11,400 |
2021/12/07 | 1,034 | 1,040 | 1,033 | 1,036 | +1 | +0.1% | 8,600 |
2021/12/06 | 1,032 | 1,041 | 1,028 | 1,035 | +1 | +0.1% | 9,300 |
2021/12/03 | 1,030 | 1,035 | 1,030 | 1,034 | +4 | +0.4% | 6,200 |
2021/12/02 | 1,036 | 1,036 | 1,029 | 1,030 | -6 | -0.6% | 7,400 |
2021/12/01 | 1,036 | 1,040 | 1,033 | 1,036 | -7 | -0.7% | 6,600 |
2021/11/30 | 1,034 | 1,044 | 1,034 | 1,043 | +9 | +0.9% | 4,400 |
2021/11/29 | 1,041 | 1,046 | 1,034 | 1,034 | -13 | -1.2% | 12,700 |
2021/11/26 | 1,056 | 1,056 | 1,047 | 1,047 | -9 | -0.9% | 10,600 |
2021/11/25 | 1,053 | 1,057 | 1,051 | 1,056 | +4 | +0.4% | 9,500 |
2021/11/24 | 1,058 | 1,058 | 1,051 | 1,052 | -6 | -0.6% | 11,900 |
2021/11/22 | 1,058 | 1,066 | 1,050 | 1,058 | -2 | -0.2% | 20,600 |
2021/11/19 | 1,075 | 1,075 | 1,057 | 1,060 | -28 | -2.6% | 17,800 |
2021/11/18 | 1,100 | 1,102 | 1,070 | 1,088 | -14 | -1.3% | 24,800 |
2021/11/17 | 1,105 | 1,112 | 1,100 | 1,102 | -49 | -4.3% | 54,400 |
2021/11/16 | 1,227 | 1,236 | 1,151 | 1,151 | -89 | -7.2% | 20,900 |
2021/11/15 | 1,238 | 1,240 | 1,227 | 1,240 | -2 | -0.2% | 3,400 |
2021/11/12 | 1,234 | 1,243 | 1,230 | 1,242 | +6 | +0.5% | 1,300 |
2021/11/11 | 1,241 | 1,242 | 1,234 | 1,236 | +1 | +0.1% | 1,800 |
2021/11/10 | 1,237 | 1,242 | 1,235 | 1,235 | -1 | -0.1% | 1,900 |
2021/11/09 | 1,239 | 1,242 | 1,236 | 1,236 | -6 | -0.5% | 1,400 |
2021/11/08 | 1,246 | 1,246 | 1,238 | 1,242 | -4 | -0.3% | 1,800 |
851~
900
件表示中 / 3494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 | 248,800円 | -26.2% | -46.7% | 4.02% | 9.97倍 | 0.60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 | 72,500円 | +3.6% | -15.3% | 4.14% | 16.34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 | 519,000円 | +1.4% | +3.1% | 1.73% | 8.69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 | 99,300円 | +36.8% | - | 2.01% | 16.85倍 | 0.43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 |
前沢工 | 168,400円 | +2.7% | -9.9% | 2.14% | 10.22倍 | 1.08倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需9割超の是正図る |
市場注目の銘柄
チャート関連のコラム