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 |
---|---|---|---|---|---|---|---|
2020/05/01 | 1,025 | 1,025 | 1,020 | 1,023 | -2 | -0.2% | 1,700 |
2020/04/30 | 1,026 | 1,026 | 1,019 | 1,025 | +5 | +0.5% | 1,400 |
2020/04/28 | 1,020 | 1,024 | 1,017 | 1,020 | +1 | +0.1% | 1,000 |
2020/04/27 | 1,022 | 1,022 | 1,017 | 1,019 | -5 | -0.5% | 2,900 |
2020/04/24 | 1,020 | 1,024 | 1,018 | 1,024 | +4 | +0.4% | 600 |
2020/04/23 | 1,029 | 1,029 | 1,017 | 1,020 | -6 | -0.6% | 1,200 |
2020/04/22 | 1,020 | 1,026 | 1,017 | 1,026 | +6 | +0.6% | 1,500 |
2020/04/21 | 1,018 | 1,025 | 1,017 | 1,020 | +1 | +0.1% | 600 |
2020/04/20 | 1,017 | 1,026 | 1,017 | 1,019 | +2 | +0.2% | 2,200 |
2020/04/17 | 1,020 | 1,021 | 1,017 | 1,017 | -2 | -0.2% | 3,900 |
2020/04/16 | 1,021 | 1,026 | 1,018 | 1,019 | ±0 | ±0% | 900 |
2020/04/15 | 1,025 | 1,025 | 1,018 | 1,019 | -2 | -0.2% | 900 |
2020/04/14 | 1,019 | 1,026 | 1,018 | 1,021 | +3 | +0.3% | 1,200 |
2020/04/13 | 1,022 | 1,026 | 1,018 | 1,018 | -4 | -0.4% | 1,500 |
2020/04/10 | 1,019 | 1,030 | 1,019 | 1,022 | +5 | +0.5% | 900 |
2020/04/09 | 1,024 | 1,024 | 1,002 | 1,017 | -7 | -0.7% | 1,400 |
2020/04/08 | 1,019 | 1,037 | 1,014 | 1,024 | -10 | -1% | 2,100 |
2020/04/07 | 996 | 1,037 | 996 | 1,034 | +38 | +3.8% | 2,500 |
2020/04/06 | 989 | 998 | 988 | 996 | +3 | +0.3% | 2,500 |
2020/04/03 | 1,002 | 1,003 | 993 | 993 | -7 | -0.7% | 2,600 |
2020/04/02 | 1,003 | 1,020 | 1,000 | 1,000 | -4 | -0.4% | 2,600 |
2020/04/01 | 1,017 | 1,029 | 1,004 | 1,004 | -37 | -3.6% | 3,700 |
2020/03/31 | 1,052 | 1,060 | 1,036 | 1,041 | -21 | -2% | 3,500 |
2020/03/30 | 1,044 | 1,089 | 1,016 | 1,062 | -125 | -10.5% | 7,800 |
2020/03/27 | 1,194 | 1,194 | 1,180 | 1,187 | +21 | +1.8% | 6,400 |
2020/03/26 | 1,158 | 1,186 | 1,157 | 1,166 | +12 | +1% | 3,900 |
2020/03/25 | 1,103 | 1,161 | 1,103 | 1,154 | +66 | +6.1% | 3,700 |
2020/03/24 | 1,098 | 1,098 | 1,070 | 1,088 | +26 | +2.4% | 3,600 |
2020/03/23 | 1,095 | 1,095 | 1,038 | 1,062 | +27 | +2.6% | 2,900 |
2020/03/19 | 1,061 | 1,112 | 1,010 | 1,035 | -37 | -3.5% | 3,200 |
2020/03/18 | 1,097 | 1,097 | 1,069 | 1,072 | +38 | +3.7% | 1,600 |
2020/03/17 | 982 | 1,060 | 982 | 1,034 | -49 | -4.5% | 10,900 |
2020/03/16 | 1,072 | 1,095 | 1,070 | 1,083 | +11 | +1% | 5,500 |
2020/03/13 | 1,079 | 1,081 | 1,049 | 1,072 | -97 | -8.3% | 9,200 |
2020/03/12 | 1,157 | 1,178 | 1,157 | 1,169 | -31 | -2.6% | 3,700 |
2020/03/11 | 1,200 | 1,212 | 1,195 | 1,200 | ±0 | ±0% | 2,400 |
2020/03/10 | 1,150 | 1,201 | 1,109 | 1,200 | +10 | +0.8% | 12,600 |
2020/03/09 | 1,201 | 1,213 | 1,188 | 1,190 | -40 | -3.3% | 4,700 |
2020/03/06 | 1,236 | 1,238 | 1,230 | 1,230 | -12 | -1% | 900 |
2020/03/05 | 1,237 | 1,243 | 1,237 | 1,242 | +11 | +0.9% | 1,500 |
2020/03/04 | 1,216 | 1,236 | 1,216 | 1,231 | -12 | -1% | 1,000 |
2020/03/03 | 1,216 | 1,256 | 1,216 | 1,243 | +31 | +2.6% | 2,300 |
2020/03/02 | 1,199 | 1,215 | 1,188 | 1,212 | -6 | -0.5% | 7,400 |
2020/02/28 | 1,250 | 1,250 | 1,213 | 1,218 | -55 | -4.3% | 10,200 |
2020/02/27 | 1,292 | 1,296 | 1,272 | 1,273 | -19 | -1.5% | 8,400 |
2020/02/26 | 1,295 | 1,298 | 1,292 | 1,292 | -9 | -0.7% | 5,200 |
2020/02/25 | 1,300 | 1,307 | 1,294 | 1,301 | -12 | -0.9% | 2,700 |
2020/02/21 | 1,311 | 1,319 | 1,311 | 1,313 | -6 | -0.5% | 900 |
2020/02/20 | 1,318 | 1,320 | 1,316 | 1,319 | +1 | +0.1% | 600 |
2020/02/19 | 1,314 | 1,319 | 1,313 | 1,318 | +4 | +0.3% | 800 |
1301~
1350
件表示中 / 3524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 | 282,000円 | -26.2% | -46.7% | 3.55% | 11.30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 |
三精テクノ | 215,400円 | +13.2% | +0.1% | 2.79% | 12.22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 |
技研製 | 147,600円 | -11.5% | -31.6% | 3.66% | 30.98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 |
NITTOKU | 227,000円 | +20.2% | +169.4% | 2.20% | 18.24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 |
旭ダイヤ | 82,300円 | +3.6% | -15.3% | 3.65% | 18.55倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム