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 |
|---|---|---|---|---|---|---|---|
| 2021/06/10 | 1,250 | 1,257 | 1,250 | 1,257 | +7 | +0.6% | 500 |
| 2021/06/09 | 1,254 | 1,259 | 1,250 | 1,250 | +2 | +0.2% | 2,000 |
| 2021/06/08 | 1,255 | 1,259 | 1,248 | 1,248 | -3 | -0.2% | 1,100 |
| 2021/06/07 | 1,245 | 1,251 | 1,240 | 1,251 | +6 | +0.5% | 12,200 |
| 2021/06/04 | 1,246 | 1,251 | 1,242 | 1,245 | -5 | -0.4% | 1,000 |
| 2021/06/03 | 1,243 | 1,250 | 1,243 | 1,250 | +7 | +0.6% | 1,100 |
| 2021/06/02 | 1,239 | 1,248 | 1,239 | 1,243 | -15 | -1.2% | 1,400 |
| 2021/06/01 | 1,244 | 1,259 | 1,240 | 1,258 | ±0 | ±0% | 3,600 |
| 2021/05/31 | 1,247 | 1,258 | 1,247 | 1,258 | +11 | +0.9% | 1,100 |
| 2021/05/28 | 1,239 | 1,253 | 1,239 | 1,247 | +8 | +0.6% | 3,800 |
| 2021/05/27 | 1,237 | 1,248 | 1,237 | 1,239 | -8 | -0.6% | 500 |
| 2021/05/26 | 1,233 | 1,247 | 1,233 | 1,247 | +4 | +0.3% | 1,000 |
| 2021/05/25 | 1,245 | 1,245 | 1,243 | 1,243 | +3 | +0.2% | 900 |
| 2021/05/24 | 1,240 | 1,240 | 1,237 | 1,240 | +1 | +0.1% | 800 |
| 2021/05/21 | 1,233 | 1,239 | 1,233 | 1,239 | +7 | +0.6% | 300 |
| 2021/05/20 | 1,238 | 1,242 | 1,232 | 1,232 | -13 | -1% | 1,400 |
| 2021/05/19 | 1,240 | 1,245 | 1,239 | 1,245 | +3 | +0.2% | 1,300 |
| 2021/05/18 | 1,250 | 1,250 | 1,242 | 1,242 | -4 | -0.3% | 3,500 |
| 2021/05/17 | 1,250 | 1,253 | 1,246 | 1,246 | -4 | -0.3% | 3,000 |
| 2021/05/14 | 1,245 | 1,250 | 1,230 | 1,250 | -3 | -0.2% | 1,900 |
| 2021/05/13 | 1,251 | 1,255 | 1,237 | 1,253 | +12 | +1% | 1,500 |
| 2021/05/12 | 1,236 | 1,247 | 1,236 | 1,241 | -10 | -0.8% | 1,400 |
| 2021/05/11 | 1,245 | 1,251 | 1,245 | 1,251 | +6 | +0.5% | 1,000 |
| 2021/05/10 | 1,246 | 1,246 | 1,237 | 1,245 | +8 | +0.6% | 1,000 |
| 2021/05/07 | 1,230 | 1,237 | 1,230 | 1,237 | +7 | +0.6% | 700 |
| 2021/05/06 | 1,234 | 1,234 | 1,226 | 1,230 | +4 | +0.3% | 1,200 |
| 2021/04/30 | 1,226 | 1,232 | 1,226 | 1,226 | ±0 | ±0% | 1,200 |
| 2021/04/28 | 1,234 | 1,234 | 1,222 | 1,226 | -5 | -0.4% | 1,200 |
| 2021/04/27 | 1,233 | 1,235 | 1,229 | 1,231 | +6 | +0.5% | 800 |
| 2021/04/26 | 1,224 | 1,233 | 1,224 | 1,225 | ±0 | ±0% | 1,400 |
| 2021/04/23 | 1,224 | 1,225 | 1,224 | 1,225 | ±0 | ±0% | 1,400 |
| 2021/04/22 | 1,227 | 1,228 | 1,225 | 1,225 | +1 | +0.1% | 500 |
| 2021/04/21 | 1,224 | 1,228 | 1,224 | 1,224 | -2 | -0.2% | 1,200 |
| 2021/04/20 | 1,222 | 1,226 | 1,222 | 1,226 | ±0 | ±0% | 800 |
| 2021/04/19 | 1,224 | 1,226 | 1,224 | 1,226 | +4 | +0.3% | 1,100 |
| 2021/04/16 | 1,224 | 1,226 | 1,222 | 1,222 | +2 | +0.2% | 700 |
| 2021/04/15 | 1,224 | 1,228 | 1,216 | 1,220 | -4 | -0.3% | 2,700 |
| 2021/04/14 | 1,224 | 1,228 | 1,223 | 1,224 | -1 | -0.1% | 1,000 |
| 2021/04/13 | 1,224 | 1,229 | 1,224 | 1,225 | -4 | -0.3% | 800 |
| 2021/04/12 | 1,230 | 1,230 | 1,224 | 1,229 | -1 | -0.1% | 500 |
| 2021/04/09 | 1,229 | 1,232 | 1,225 | 1,230 | -3 | -0.2% | 700 |
| 2021/04/08 | 1,227 | 1,236 | 1,224 | 1,233 | +6 | +0.5% | 1,200 |
| 2021/04/07 | 1,226 | 1,237 | 1,224 | 1,227 | ±0 | ±0% | 1,700 |
| 2021/04/06 | 1,226 | 1,236 | 1,224 | 1,227 | +1 | +0.1% | 1,100 |
| 2021/04/05 | 1,232 | 1,232 | 1,223 | 1,226 | -6 | -0.5% | 2,100 |
| 2021/04/02 | 1,226 | 1,232 | 1,224 | 1,232 | +6 | +0.5% | 1,800 |
| 2021/04/01 | 1,226 | 1,235 | 1,223 | 1,226 | -5 | -0.4% | 1,800 |
| 2021/03/31 | 1,225 | 1,231 | 1,220 | 1,231 | +5 | +0.4% | 3,900 |
| 2021/03/30 | 1,222 | 1,242 | 1,220 | 1,226 | -47 | -3.7% | 8,600 |
| 2021/03/29 | 1,279 | 1,288 | 1,273 | 1,273 | -5 | -0.4% | 9,800 |
1001～
1050
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
