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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/15 | 1,243 | 1,244 | 1,236 | 1,238 | -7 | -0.6% | 2,300 |
| 2021/06/14 | 1,250 | 1,251 | 1,245 | 1,245 | -5 | -0.4% | 700 |
| 2021/06/11 | 1,255 | 1,258 | 1,250 | 1,250 | -7 | -0.6% | 900 |
| 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 |
1001～
1050
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 | 280,700円 | -26.2% | -46.7% | 3.56% | 11.25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 | 194,100円 | +4.2% | +64.9% | 1.55% | 24.40倍 | 0.62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 | 148,400円 | -11.5% | -31.6% | 3.64% | 31.15倍 | 0.96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 | 217,000円 | +13.2% | +0.1% | 2.76% | 12.31倍 | 0.87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 | 227,200円 | +20.2% | +169.4% | 2.20% | 18.25倍 | 1.05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
