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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,057 | 2,119 | 2,049 | 2,083 | +26 | +1.3% | 48,900 |
| 2024/08/16 | 2,079 | 2,107 | 2,040 | 2,057 | +9 | +0.4% | 93,300 |
| 2024/08/15 | 2,057 | 2,107 | 2,024 | 2,048 | -13 | -0.6% | 52,000 |
| 2024/08/14 | 2,000 | 2,070 | 1,982 | 2,061 | +30 | +1.5% | 57,900 |
| 2024/08/13 | 1,914 | 2,035 | 1,903 | 2,031 | +157 | +8.4% | 172,300 |
| 2024/08/09 | 1,897 | 1,945 | 1,861 | 1,874 | -233 | -11.1% | 375,400 |
| 2024/08/08 | 2,146 | 2,153 | 2,029 | 2,107 | +11 | +0.5% | 91,400 |
| 2024/08/07 | 2,001 | 2,144 | 1,998 | 2,096 | +135 | +6.9% | 175,200 |
| 2024/08/06 | 1,841 | 1,999 | 1,835 | 1,961 | +320 | +19.5% | 155,600 |
| 2024/08/05 | 1,896 | 1,911 | 1,601 | 1,641 | -372 | -18.5% | 209,100 |
| 2024/08/02 | 2,067 | 2,076 | 2,000 | 2,013 | -204 | -9.2% | 181,300 |
| 2024/08/01 | 2,288 | 2,296 | 2,210 | 2,217 | -89 | -3.9% | 39,700 |
| 2024/07/31 | 2,341 | 2,341 | 2,265 | 2,306 | +57 | +2.5% | 85,400 |
| 2024/07/30 | 2,260 | 2,267 | 2,222 | 2,249 | -11 | -0.5% | 34,700 |
| 2024/07/29 | 2,231 | 2,264 | 2,225 | 2,260 | +44 | +2% | 48,600 |
| 2024/07/26 | 2,240 | 2,266 | 2,213 | 2,216 | -15 | -0.7% | 41,400 |
| 2024/07/25 | 2,248 | 2,268 | 2,230 | 2,231 | -49 | -2.1% | 72,200 |
| 2024/07/24 | 2,308 | 2,339 | 2,279 | 2,280 | -55 | -2.4% | 82,200 |
| 2024/07/23 | 2,328 | 2,354 | 2,311 | 2,335 | +12 | +0.5% | 41,400 |
| 2024/07/22 | 2,405 | 2,417 | 2,322 | 2,323 | -78 | -3.2% | 81,200 |
| 2024/07/19 | 2,426 | 2,441 | 2,385 | 2,401 | -15 | -0.6% | 34,800 |
| 2024/07/18 | 2,470 | 2,470 | 2,408 | 2,416 | -66 | -2.7% | 51,900 |
| 2024/07/17 | 2,431 | 2,486 | 2,421 | 2,482 | +50 | +2.1% | 44,500 |
| 2024/07/16 | 2,450 | 2,455 | 2,426 | 2,432 | +18 | +0.7% | 20,800 |
| 2024/07/12 | 2,371 | 2,444 | 2,370 | 2,414 | +9 | +0.4% | 32,300 |
| 2024/07/11 | 2,417 | 2,427 | 2,394 | 2,405 | +3 | +0.1% | 21,000 |
| 2024/07/10 | 2,429 | 2,444 | 2,396 | 2,402 | -23 | -0.9% | 29,300 |
| 2024/07/09 | 2,427 | 2,453 | 2,421 | 2,425 | +5 | +0.2% | 29,900 |
| 2024/07/08 | 2,441 | 2,455 | 2,420 | 2,420 | -48 | -1.9% | 56,300 |
| 2024/07/05 | 2,500 | 2,506 | 2,452 | 2,468 | -35 | -1.4% | 33,900 |
| 2024/07/04 | 2,490 | 2,528 | 2,486 | 2,503 | +33 | +1.3% | 77,200 |
| 2024/07/03 | 2,467 | 2,470 | 2,432 | 2,470 | +9 | +0.4% | 30,100 |
| 2024/07/02 | 2,486 | 2,486 | 2,439 | 2,461 | +25 | +1% | 28,200 |
| 2024/07/01 | 2,476 | 2,497 | 2,435 | 2,436 | -22 | -0.9% | 24,500 |
| 2024/06/28 | 2,499 | 2,514 | 2,451 | 2,458 | -29 | -1.2% | 49,800 |
| 2024/06/27 | 2,445 | 2,491 | 2,435 | 2,487 | +43 | +1.8% | 67,400 |
| 2024/06/26 | 2,398 | 2,515 | 2,398 | 2,444 | +46 | +1.9% | 135,500 |
| 2024/06/25 | 2,439 | 2,445 | 2,398 | 2,398 | -38 | -1.6% | 30,300 |
| 2024/06/24 | 2,474 | 2,478 | 2,392 | 2,436 | +10 | +0.4% | 54,500 |
| 2024/06/21 | 2,359 | 2,445 | 2,359 | 2,426 | +67 | +2.8% | 94,800 |
| 2024/06/20 | 2,340 | 2,384 | 2,335 | 2,359 | +22 | +0.9% | 62,700 |
| 2024/06/19 | 2,367 | 2,370 | 2,316 | 2,337 | -30 | -1.3% | 48,500 |
| 2024/06/18 | 2,389 | 2,421 | 2,360 | 2,367 | +5 | +0.2% | 42,900 |
| 2024/06/17 | 2,390 | 2,390 | 2,332 | 2,362 | -50 | -2.1% | 60,400 |
| 2024/06/14 | 2,402 | 2,427 | 2,373 | 2,412 | -2 | -0.1% | 57,600 |
| 2024/06/13 | 2,428 | 2,457 | 2,406 | 2,414 | -31 | -1.3% | 48,100 |
| 2024/06/12 | 2,420 | 2,455 | 2,398 | 2,445 | +12 | +0.5% | 37,300 |
| 2024/06/11 | 2,472 | 2,486 | 2,431 | 2,433 | -48 | -1.9% | 40,900 |
| 2024/06/10 | 2,515 | 2,516 | 2,440 | 2,481 | -34 | -1.4% | 49,000 |
| 2024/06/07 | 2,509 | 2,521 | 2,483 | 2,515 | +11 | +0.4% | 67,900 |
201～
250
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
