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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,251 | 1,251 | 1,249 | 1,249 | -2 | -0.2% | 700 |
| 2021/08/26 | 1,250 | 1,251 | 1,249 | 1,251 | +1 | +0.1% | 900 |
| 2021/08/25 | 1,251 | 1,253 | 1,250 | 1,250 | +1 | +0.1% | 2,200 |
| 2021/08/24 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 1,100 |
| 2021/08/23 | 1,250 | 1,252 | 1,249 | 1,250 | ±0 | ±0% | 1,200 |
| 2021/08/20 | 1,250 | 1,251 | 1,250 | 1,250 | +1 | +0.1% | 1,800 |
| 2021/08/19 | 1,245 | 1,250 | 1,245 | 1,249 | -2 | -0.2% | 300 |
| 2021/08/18 | 1,249 | 1,251 | 1,246 | 1,251 | +1 | +0.1% | 900 |
| 2021/08/17 | 1,250 | 1,252 | 1,250 | 1,250 | ±0 | ±0% | 700 |
| 2021/08/16 | 1,252 | 1,252 | 1,250 | 1,250 | -2 | -0.2% | 1,700 |
| 2021/08/13 | 1,249 | 1,254 | 1,249 | 1,252 | +7 | +0.6% | 2,000 |
| 2021/08/12 | 1,250 | 1,251 | 1,245 | 1,245 | -5 | -0.4% | 1,600 |
| 2021/08/11 | 1,250 | 1,251 | 1,244 | 1,250 | +9 | +0.7% | 5,800 |
| 2021/08/10 | 1,240 | 1,249 | 1,238 | 1,241 | ±0 | ±0% | 1,400 |
| 2021/08/06 | 1,246 | 1,246 | 1,241 | 1,241 | -5 | -0.4% | 1,600 |
| 2021/08/05 | 1,250 | 1,251 | 1,246 | 1,246 | ±0 | ±0% | 2,400 |
| 2021/08/04 | 1,250 | 1,250 | 1,246 | 1,246 | -3 | -0.2% | 1,200 |
| 2021/08/03 | 1,247 | 1,249 | 1,246 | 1,249 | +5 | +0.4% | 1,300 |
| 2021/08/02 | 1,243 | 1,248 | 1,242 | 1,244 | +2 | +0.2% | 700 |
| 2021/07/30 | 1,250 | 1,250 | 1,241 | 1,242 | -9 | -0.7% | 4,000 |
| 2021/07/29 | 1,250 | 1,251 | 1,250 | 1,251 | +7 | +0.6% | 1,100 |
| 2021/07/28 | 1,246 | 1,246 | 1,244 | 1,244 | -2 | -0.2% | 2,500 |
| 2021/07/27 | 1,246 | 1,246 | 1,246 | 1,246 | +3 | +0.2% | 100 |
| 2021/07/26 | 1,253 | 1,253 | 1,243 | 1,243 | -1 | -0.1% | 3,100 |
| 2021/07/21 | 1,250 | 1,250 | 1,240 | 1,244 | +4 | +0.3% | 1,900 |
| 2021/07/20 | 1,248 | 1,248 | 1,240 | 1,240 | -7 | -0.6% | 1,000 |
| 2021/07/19 | 1,244 | 1,247 | 1,241 | 1,247 | +1 | +0.1% | 400 |
| 2021/07/16 | 1,246 | 1,246 | 1,240 | 1,246 | -5 | -0.4% | 9,800 |
| 2021/07/15 | 1,246 | 1,251 | 1,246 | 1,251 | +6 | +0.5% | 400 |
| 2021/07/14 | 1,246 | 1,248 | 1,244 | 1,245 | -5 | -0.4% | 10,300 |
| 2021/07/13 | 1,246 | 1,254 | 1,246 | 1,250 | +5 | +0.4% | 300 |
| 2021/07/12 | 1,256 | 1,256 | 1,245 | 1,245 | +1 | +0.1% | 1,500 |
| 2021/07/09 | 1,250 | 1,250 | 1,244 | 1,244 | -6 | -0.5% | 1,400 |
| 2021/07/08 | 1,250 | 1,257 | 1,250 | 1,250 | -4 | -0.3% | 1,200 |
| 2021/07/07 | 1,256 | 1,256 | 1,250 | 1,254 | +4 | +0.3% | 1,100 |
| 2021/07/06 | 1,255 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 1,300 |
| 2021/07/05 | 1,250 | 1,250 | 1,250 | 1,250 | -6 | -0.5% | 500 |
| 2021/07/02 | 1,251 | 1,256 | 1,250 | 1,256 | -3 | -0.2% | 1,100 |
| 2021/07/01 | 1,255 | 1,259 | 1,255 | 1,259 | +8 | +0.6% | 300 |
| 2021/06/30 | 1,251 | 1,264 | 1,251 | 1,251 | +1 | +0.1% | 400 |
| 2021/06/29 | 1,245 | 1,254 | 1,245 | 1,250 | +1 | +0.1% | 600 |
| 2021/06/28 | 1,252 | 1,260 | 1,247 | 1,249 | -2 | -0.2% | 1,500 |
| 2021/06/25 | 1,267 | 1,267 | 1,251 | 1,251 | -1 | -0.1% | 2,800 |
| 2021/06/24 | 1,260 | 1,268 | 1,252 | 1,252 | -4 | -0.3% | 1,100 |
| 2021/06/23 | 1,256 | 1,256 | 1,250 | 1,256 | +6 | +0.5% | 3,100 |
| 2021/06/22 | 1,250 | 1,254 | 1,250 | 1,250 | +3 | +0.2% | 900 |
| 2021/06/21 | 1,243 | 1,251 | 1,243 | 1,247 | +1 | +0.1% | 4,700 |
| 2021/06/18 | 1,246 | 1,250 | 1,246 | 1,246 | -1 | -0.1% | 1,500 |
| 2021/06/17 | 1,244 | 1,247 | 1,240 | 1,247 | +7 | +0.6% | 7,800 |
| 2021/06/16 | 1,237 | 1,245 | 1,233 | 1,240 | +2 | +0.2% | 1,600 |
901～
950
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
