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 |
---|---|---|---|---|---|---|---|
2021/03/26 | 1,275 | 1,284 | 1,274 | 1,278 | -2 | -0.2% | 3,300 |
2021/03/25 | 1,280 | 1,285 | 1,273 | 1,280 | +6 | +0.5% | 2,900 |
2021/03/24 | 1,276 | 1,281 | 1,272 | 1,274 | -8 | -0.6% | 2,600 |
2021/03/23 | 1,289 | 1,293 | 1,282 | 1,282 | -6 | -0.5% | 3,800 |
2021/03/22 | 1,292 | 1,292 | 1,273 | 1,288 | +17 | +1.3% | 4,400 |
2021/03/19 | 1,273 | 1,284 | 1,269 | 1,271 | +1 | +0.1% | 3,800 |
2021/03/18 | 1,270 | 1,272 | 1,262 | 1,270 | +5 | +0.4% | 2,800 |
2021/03/17 | 1,258 | 1,271 | 1,258 | 1,265 | +7 | +0.6% | 2,200 |
2021/03/16 | 1,260 | 1,269 | 1,257 | 1,258 | -2 | -0.2% | 3,100 |
2021/03/15 | 1,262 | 1,270 | 1,260 | 1,260 | -2 | -0.2% | 2,800 |
2021/03/12 | 1,271 | 1,271 | 1,255 | 1,262 | -8 | -0.6% | 1,700 |
2021/03/11 | 1,257 | 1,270 | 1,253 | 1,270 | +15 | +1.2% | 2,800 |
2021/03/10 | 1,254 | 1,265 | 1,253 | 1,255 | +2 | +0.2% | 2,300 |
2021/03/09 | 1,249 | 1,260 | 1,245 | 1,253 | +4 | +0.3% | 2,100 |
2021/03/08 | 1,255 | 1,255 | 1,240 | 1,249 | +19 | +1.5% | 2,600 |
2021/03/05 | 1,230 | 1,251 | 1,224 | 1,230 | ±0 | ±0% | 1,900 |
2021/03/04 | 1,236 | 1,253 | 1,228 | 1,230 | -6 | -0.5% | 4,100 |
2021/03/03 | 1,245 | 1,245 | 1,236 | 1,236 | -9 | -0.7% | 3,200 |
2021/03/02 | 1,256 | 1,256 | 1,245 | 1,245 | -12 | -1% | 3,100 |
2021/03/01 | 1,272 | 1,272 | 1,256 | 1,257 | +1 | +0.1% | 2,400 |
2021/02/26 | 1,266 | 1,269 | 1,255 | 1,256 | -10 | -0.8% | 2,900 |
2021/02/25 | 1,285 | 1,288 | 1,264 | 1,266 | +4 | +0.3% | 2,500 |
2021/02/24 | 1,300 | 1,303 | 1,260 | 1,262 | -38 | -2.9% | 2,700 |
2021/02/22 | 1,266 | 1,300 | 1,265 | 1,300 | +35 | +2.8% | 2,400 |
2021/02/19 | 1,273 | 1,273 | 1,264 | 1,265 | -10 | -0.8% | 2,300 |
2021/02/18 | 1,285 | 1,285 | 1,271 | 1,275 | -10 | -0.8% | 1,800 |
2021/02/17 | 1,277 | 1,285 | 1,275 | 1,285 | ±0 | ±0% | 2,000 |
2021/02/16 | 1,275 | 1,288 | 1,274 | 1,285 | +6 | +0.5% | 5,200 |
2021/02/15 | 1,288 | 1,288 | 1,260 | 1,279 | -9 | -0.7% | 5,800 |
2021/02/12 | 1,280 | 1,288 | 1,260 | 1,288 | +15 | +1.2% | 3,800 |
2021/02/10 | 1,260 | 1,274 | 1,260 | 1,273 | +13 | +1% | 2,800 |
2021/02/09 | 1,257 | 1,260 | 1,255 | 1,260 | +2 | +0.2% | 1,500 |
2021/02/08 | 1,250 | 1,280 | 1,250 | 1,258 | +18 | +1.5% | 2,600 |
2021/02/05 | 1,241 | 1,250 | 1,240 | 1,240 | ±0 | ±0% | 1,000 |
2021/02/04 | 1,234 | 1,240 | 1,231 | 1,240 | +6 | +0.5% | 1,800 |
2021/02/03 | 1,233 | 1,240 | 1,233 | 1,234 | +2 | +0.2% | 1,300 |
2021/02/02 | 1,235 | 1,240 | 1,232 | 1,232 | +6 | +0.5% | 1,500 |
2021/02/01 | 1,230 | 1,231 | 1,226 | 1,226 | -4 | -0.3% | 1,600 |
2021/01/29 | 1,230 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 1,000 |
2021/01/28 | 1,218 | 1,230 | 1,214 | 1,230 | +1 | +0.1% | 2,200 |
2021/01/27 | 1,221 | 1,229 | 1,214 | 1,229 | +8 | +0.7% | 1,100 |
2021/01/26 | 1,220 | 1,222 | 1,216 | 1,221 | +1 | +0.1% | 1,500 |
2021/01/25 | 1,214 | 1,220 | 1,212 | 1,220 | +9 | +0.7% | 1,300 |
2021/01/22 | 1,211 | 1,217 | 1,211 | 1,211 | -6 | -0.5% | 6,000 |
2021/01/21 | 1,212 | 1,220 | 1,212 | 1,217 | +5 | +0.4% | 1,200 |
2021/01/20 | 1,212 | 1,238 | 1,212 | 1,212 | -5 | -0.4% | 2,300 |
2021/01/19 | 1,219 | 1,219 | 1,213 | 1,217 | -2 | -0.2% | 1,000 |
2021/01/18 | 1,218 | 1,219 | 1,212 | 1,219 | +1 | +0.1% | 900 |
2021/01/15 | 1,220 | 1,220 | 1,216 | 1,218 | +2 | +0.2% | 1,500 |
2021/01/14 | 1,210 | 1,216 | 1,205 | 1,216 | +4 | +0.3% | 1,900 |
1051~
1100
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% | 9.96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 | 0.44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