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 |
---|---|---|---|---|---|---|---|
2021/01/13 | 1,202 | 1,219 | 1,201 | 1,212 | +6 | +0.5% | 2,400 |
2021/01/12 | 1,201 | 1,206 | 1,192 | 1,206 | +5 | +0.4% | 3,100 |
2021/01/08 | 1,202 | 1,214 | 1,201 | 1,201 | -4 | -0.3% | 700 |
2021/01/07 | 1,201 | 1,220 | 1,201 | 1,205 | +5 | +0.4% | 1,200 |
2021/01/06 | 1,202 | 1,249 | 1,200 | 1,200 | -1 | -0.1% | 3,200 |
2021/01/05 | 1,209 | 1,213 | 1,201 | 1,201 | -8 | -0.7% | 1,000 |
2021/01/04 | 1,225 | 1,225 | 1,204 | 1,209 | ±0 | ±0% | 2,000 |
2020/12/30 | 1,202 | 1,212 | 1,200 | 1,209 | +7 | +0.6% | 2,600 |
2020/12/29 | 1,191 | 1,211 | 1,191 | 1,202 | +11 | +0.9% | 1,200 |
2020/12/28 | 1,193 | 1,193 | 1,186 | 1,191 | -2 | -0.2% | 3,400 |
2020/12/25 | 1,210 | 1,210 | 1,192 | 1,193 | -6 | -0.5% | 2,500 |
2020/12/24 | 1,190 | 1,201 | 1,190 | 1,199 | +9 | +0.8% | 2,400 |
2020/12/23 | 1,203 | 1,210 | 1,190 | 1,190 | -15 | -1.2% | 8,500 |
2020/12/22 | 1,212 | 1,212 | 1,202 | 1,205 | -7 | -0.6% | 2,500 |
2020/12/21 | 1,186 | 1,212 | 1,186 | 1,212 | +26 | +2.2% | 3,200 |
2020/12/18 | 1,165 | 1,190 | 1,165 | 1,186 | +18 | +1.5% | 6,600 |
2020/12/17 | 1,165 | 1,174 | 1,160 | 1,168 | +3 | +0.3% | 6,200 |
2020/12/16 | 1,165 | 1,165 | 1,157 | 1,165 | +8 | +0.7% | 3,100 |
2020/12/15 | 1,158 | 1,164 | 1,157 | 1,157 | -1 | -0.1% | 1,400 |
2020/12/14 | 1,154 | 1,160 | 1,153 | 1,158 | +5 | +0.4% | 2,200 |
2020/12/11 | 1,156 | 1,161 | 1,153 | 1,153 | -7 | -0.6% | 2,500 |
2020/12/10 | 1,159 | 1,160 | 1,157 | 1,160 | +3 | +0.3% | 2,000 |
2020/12/09 | 1,159 | 1,162 | 1,157 | 1,157 | +1 | +0.1% | 1,200 |
2020/12/08 | 1,158 | 1,164 | 1,156 | 1,156 | -2 | -0.2% | 1,300 |
2020/12/07 | 1,162 | 1,166 | 1,158 | 1,158 | -4 | -0.3% | 2,200 |
2020/12/04 | 1,160 | 1,162 | 1,158 | 1,162 | -7 | -0.6% | 2,200 |
2020/12/03 | 1,158 | 1,169 | 1,158 | 1,169 | +9 | +0.8% | 1,900 |
2020/12/02 | 1,165 | 1,168 | 1,160 | 1,160 | -4 | -0.3% | 1,600 |
2020/12/01 | 1,164 | 1,165 | 1,156 | 1,164 | +2 | +0.2% | 800 |
2020/11/30 | 1,167 | 1,168 | 1,162 | 1,162 | -3 | -0.3% | 1,600 |
2020/11/27 | 1,157 | 1,165 | 1,156 | 1,165 | +8 | +0.7% | 1,500 |
2020/11/26 | 1,162 | 1,162 | 1,157 | 1,157 | -5 | -0.4% | 200 |
2020/11/25 | 1,162 | 1,162 | 1,155 | 1,162 | -1 | -0.1% | 2,300 |
2020/11/24 | 1,155 | 1,163 | 1,151 | 1,163 | +8 | +0.7% | 1,200 |
2020/11/20 | 1,149 | 1,157 | 1,149 | 1,155 | -2 | -0.2% | 3,200 |
2020/11/19 | 1,155 | 1,158 | 1,155 | 1,157 | +2 | +0.2% | 800 |
2020/11/18 | 1,154 | 1,159 | 1,152 | 1,155 | +1 | +0.1% | 1,000 |
2020/11/17 | 1,160 | 1,165 | 1,150 | 1,154 | -7 | -0.6% | 2,600 |
2020/11/16 | 1,150 | 1,164 | 1,150 | 1,161 | +11 | +1% | 1,100 |
2020/11/13 | 1,152 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 1,400 |
2020/11/12 | 1,160 | 1,165 | 1,150 | 1,150 | -10 | -0.9% | 1,800 |
2020/11/11 | 1,149 | 1,163 | 1,149 | 1,160 | +11 | +1% | 2,000 |
2020/11/10 | 1,151 | 1,154 | 1,149 | 1,149 | -1 | -0.1% | 1,600 |
2020/11/09 | 1,155 | 1,159 | 1,150 | 1,150 | -3 | -0.3% | 5,200 |
2020/11/06 | 1,154 | 1,162 | 1,153 | 1,153 | ±0 | ±0% | 800 |
2020/11/05 | 1,153 | 1,163 | 1,153 | 1,153 | -2 | -0.2% | 1,300 |
2020/11/04 | 1,154 | 1,159 | 1,154 | 1,155 | -2 | -0.2% | 1,400 |
2020/11/02 | 1,157 | 1,157 | 1,157 | 1,157 | ±0 | ±0% | 100 |
2020/10/30 | 1,156 | 1,168 | 1,156 | 1,157 | +2 | +0.2% | 800 |
2020/10/29 | 1,160 | 1,161 | 1,155 | 1,155 | -6 | -0.5% | 1,100 |
1101~
1150
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