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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,459 | 2,472 | 2,431 | 2,438 | -27 | -1.1% | 16,300 |
| 2025/01/16 | 2,500 | 2,520 | 2,456 | 2,465 | -32 | -1.3% | 26,400 |
| 2025/01/15 | 2,486 | 2,505 | 2,465 | 2,497 | +11 | +0.4% | 16,300 |
| 2025/01/14 | 2,519 | 2,519 | 2,461 | 2,486 | -54 | -2.1% | 31,900 |
| 2025/01/10 | 2,526 | 2,570 | 2,519 | 2,540 | +11 | +0.4% | 20,500 |
| 2025/01/09 | 2,512 | 2,550 | 2,501 | 2,529 | +15 | +0.6% | 30,000 |
| 2025/01/08 | 2,520 | 2,531 | 2,501 | 2,514 | -18 | -0.7% | 22,400 |
| 2025/01/07 | 2,579 | 2,579 | 2,516 | 2,532 | +13 | +0.5% | 29,400 |
| 2025/01/06 | 2,489 | 2,544 | 2,489 | 2,519 | +64 | +2.6% | 43,900 |
| 2024/12/30 | 2,438 | 2,490 | 2,438 | 2,455 | +27 | +1.1% | 34,300 |
| 2024/12/27 | 2,415 | 2,440 | 2,404 | 2,428 | +42 | +1.8% | 31,500 |
| 2024/12/26 | 2,345 | 2,425 | 2,341 | 2,386 | +41 | +1.7% | 48,200 |
| 2024/12/25 | 2,351 | 2,365 | 2,335 | 2,345 | -8 | -0.3% | 55,900 |
| 2024/12/24 | 2,337 | 2,356 | 2,331 | 2,353 | +11 | +0.5% | 36,600 |
| 2024/12/23 | 2,359 | 2,392 | 2,342 | 2,342 | -3 | -0.1% | 47,800 |
| 2024/12/20 | 2,377 | 2,407 | 2,340 | 2,345 | -25 | -1.1% | 34,200 |
| 2024/12/19 | 2,340 | 2,395 | 2,316 | 2,370 | -13 | -0.5% | 35,800 |
| 2024/12/18 | 2,396 | 2,422 | 2,382 | 2,383 | -2 | -0.1% | 38,400 |
| 2024/12/17 | 2,417 | 2,420 | 2,381 | 2,385 | -36 | -1.5% | 35,600 |
| 2024/12/16 | 2,431 | 2,464 | 2,421 | 2,421 | -9 | -0.4% | 22,700 |
| 2024/12/13 | 2,441 | 2,469 | 2,430 | 2,430 | -39 | -1.6% | 15,900 |
| 2024/12/12 | 2,459 | 2,492 | 2,420 | 2,469 | +29 | +1.2% | 34,200 |
| 2024/12/11 | 2,500 | 2,500 | 2,415 | 2,440 | -60 | -2.4% | 53,400 |
| 2024/12/10 | 2,544 | 2,581 | 2,500 | 2,500 | -44 | -1.7% | 31,300 |
| 2024/12/09 | 2,539 | 2,599 | 2,539 | 2,544 | -12 | -0.5% | 24,700 |
| 2024/12/06 | 2,597 | 2,601 | 2,524 | 2,556 | -41 | -1.6% | 36,100 |
| 2024/12/05 | 2,597 | 2,658 | 2,597 | 2,597 | +1 | ±0% | 30,700 |
| 2024/12/04 | 2,676 | 2,688 | 2,596 | 2,596 | -93 | -3.5% | 31,500 |
| 2024/12/03 | 2,619 | 2,710 | 2,600 | 2,689 | +70 | +2.7% | 60,700 |
| 2024/12/02 | 2,686 | 2,686 | 2,610 | 2,619 | -46 | -1.7% | 46,000 |
| 2024/11/29 | 2,600 | 2,710 | 2,593 | 2,665 | +15 | +0.6% | 38,400 |
| 2024/11/28 | 2,686 | 2,725 | 2,582 | 2,650 | -86 | -3.1% | 92,000 |
| 2024/11/27 | 2,766 | 2,781 | 2,708 | 2,736 | -20 | -0.7% | 76,600 |
| 2024/11/26 | 2,704 | 2,770 | 2,697 | 2,756 | +55 | +2% | 85,600 |
| 2024/11/25 | 2,646 | 2,739 | 2,646 | 2,701 | +55 | +2.1% | 73,700 |
| 2024/11/22 | 2,640 | 2,668 | 2,541 | 2,646 | -8 | -0.3% | 93,600 |
| 2024/11/21 | 2,625 | 2,658 | 2,582 | 2,654 | +55 | +2.1% | 106,000 |
| 2024/11/20 | 2,401 | 2,614 | 2,401 | 2,599 | +163 | +6.7% | 156,200 |
| 2024/11/19 | 2,389 | 2,464 | 2,375 | 2,436 | +61 | +2.6% | 73,400 |
| 2024/11/18 | 2,280 | 2,381 | 2,280 | 2,375 | +95 | +4.2% | 80,400 |
| 2024/11/15 | 2,270 | 2,303 | 2,250 | 2,280 | -15 | -0.7% | 102,600 |
| 2024/11/14 | 2,338 | 2,347 | 2,290 | 2,295 | -55 | -2.3% | 70,200 |
| 2024/11/13 | 2,334 | 2,383 | 2,288 | 2,350 | +13 | +0.6% | 110,100 |
| 2024/11/12 | 2,126 | 2,352 | 2,123 | 2,337 | +261 | +12.6% | 411,100 |
| 2024/11/11 | 2,080 | 2,099 | 2,066 | 2,076 | -4 | -0.2% | 90,800 |
| 2024/11/08 | 2,049 | 2,080 | 2,040 | 2,080 | +47 | +2.3% | 59,900 |
| 2024/11/07 | 2,056 | 2,073 | 2,021 | 2,033 | +50 | +2.5% | 98,100 |
| 2024/11/06 | 1,989 | 2,041 | 1,983 | 1,983 | -3 | -0.2% | 62,800 |
| 2024/11/05 | 1,952 | 1,988 | 1,930 | 1,986 | +36 | +1.8% | 37,000 |
| 2024/11/01 | 1,971 | 1,998 | 1,941 | 1,950 | -30 | -1.5% | 51,200 |
101～
150
件表示中 / 3476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 | 241,600円 | -26.2% | -46.7% | 4.14% | 9.68倍 | 0.58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 | 70,300円 | +3.6% | -15.3% | 4.27% | 16.00倍 | 0.57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 |
| 木村工機 | 937,000円 | +5.4% | +2.5% | 1.49% | 12.77倍 | 2.84倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 日本ドライ | 486,000円 | +1.4% | +3.1% | 1.85% | 8.14倍 | 1.27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 |
| 前沢工 | 166,500円 | +2.7% | -9.9% | 2.16% | 10.10倍 | 1.07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
