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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,640 | 2,640 | 2,462 | 2,462 | -197 | -7.4% | 469,500 |
| 2024/03/22 | 2,743 | 2,776 | 2,566 | 2,659 | -118 | -4.2% | 828,500 |
| 2024/03/21 | 2,676 | 2,777 | 2,674 | 2,777 | +500 | +22% | 695,000 |
| 2024/03/19 | 2,300 | 2,309 | 2,274 | 2,277 | -10 | -0.4% | 110,500 |
| 2024/03/18 | 2,275 | 2,291 | 2,259 | 2,287 | ±0 | ±0% | 60,200 |
| 2024/03/15 | 2,300 | 2,303 | 2,265 | 2,287 | -14 | -0.6% | 93,600 |
| 2024/03/14 | 2,261 | 2,313 | 2,261 | 2,301 | +30 | +1.3% | 63,500 |
| 2024/03/13 | 2,274 | 2,295 | 2,246 | 2,271 | +10 | +0.4% | 67,000 |
| 2024/03/12 | 2,245 | 2,265 | 2,233 | 2,261 | +13 | +0.6% | 69,000 |
| 2024/03/11 | 2,262 | 2,297 | 2,241 | 2,248 | -26 | -1.1% | 106,800 |
| 2024/03/08 | 2,285 | 2,304 | 2,264 | 2,274 | -11 | -0.5% | 90,800 |
| 2024/03/07 | 2,317 | 2,324 | 2,272 | 2,285 | -16 | -0.7% | 97,400 |
| 2024/03/06 | 2,300 | 2,321 | 2,273 | 2,301 | +1 | ±0% | 64,700 |
| 2024/03/05 | 2,272 | 2,310 | 2,240 | 2,300 | +24 | +1.1% | 121,500 |
| 2024/03/04 | 2,306 | 2,320 | 2,276 | 2,276 | -30 | -1.3% | 96,400 |
| 2024/03/01 | 2,340 | 2,359 | 2,304 | 2,306 | -21 | -0.9% | 96,100 |
| 2024/02/29 | 2,335 | 2,339 | 2,301 | 2,327 | -24 | -1% | 113,300 |
| 2024/02/28 | 2,365 | 2,370 | 2,327 | 2,351 | -18 | -0.8% | 89,400 |
| 2024/02/27 | 2,348 | 2,383 | 2,326 | 2,369 | +41 | +1.8% | 171,100 |
| 2024/02/26 | 2,281 | 2,349 | 2,255 | 2,328 | +88 | +3.9% | 312,000 |
| 2024/02/22 | 2,290 | 2,299 | 2,235 | 2,240 | -20 | -0.9% | 114,800 |
| 2024/02/21 | 2,274 | 2,283 | 2,221 | 2,260 | -14 | -0.6% | 97,800 |
| 2024/02/20 | 2,239 | 2,292 | 2,230 | 2,274 | +42 | +1.9% | 137,900 |
| 2024/02/19 | 2,241 | 2,241 | 2,199 | 2,232 | +18 | +0.8% | 105,100 |
| 2024/02/16 | 2,201 | 2,232 | 2,181 | 2,214 | +14 | +0.6% | 167,200 |
| 2024/02/15 | 2,260 | 2,269 | 2,200 | 2,200 | -64 | -2.8% | 227,900 |
| 2024/02/14 | 2,291 | 2,311 | 2,262 | 2,264 | -95 | -4% | 189,900 |
| 2024/02/13 | 2,287 | 2,365 | 2,233 | 2,359 | +122 | +5.5% | 558,400 |
| 2024/02/09 | 2,231 | 2,290 | 2,203 | 2,237 | -194 | -8% | 791,500 |
| 2024/02/08 | 2,402 | 2,447 | 2,363 | 2,431 | +70 | +3% | 525,300 |
| 2024/02/07 | 2,384 | 2,403 | 2,346 | 2,361 | -3 | -0.1% | 232,800 |
| 2024/02/06 | 2,399 | 2,399 | 2,342 | 2,364 | -30 | -1.3% | 151,400 |
| 2024/02/05 | 2,351 | 2,394 | 2,330 | 2,394 | +73 | +3.1% | 162,100 |
| 2024/02/02 | 2,361 | 2,372 | 2,321 | 2,321 | -44 | -1.9% | 165,400 |
| 2024/02/01 | 2,398 | 2,398 | 2,355 | 2,365 | -58 | -2.4% | 197,700 |
| 2024/01/31 | 2,351 | 2,424 | 2,323 | 2,423 | +43 | +1.8% | 219,600 |
| 2024/01/30 | 2,403 | 2,408 | 2,351 | 2,380 | +10 | +0.4% | 219,300 |
| 2024/01/29 | 2,281 | 2,398 | 2,278 | 2,370 | +149 | +6.7% | 366,300 |
| 2024/01/26 | 2,295 | 2,305 | 2,213 | 2,221 | -59 | -2.6% | 202,300 |
| 2024/01/25 | 2,325 | 2,338 | 2,271 | 2,280 | -37 | -1.6% | 172,300 |
| 2024/01/24 | 2,299 | 2,337 | 2,277 | 2,317 | +31 | +1.4% | 127,200 |
| 2024/01/23 | 2,328 | 2,335 | 2,271 | 2,286 | -29 | -1.3% | 97,800 |
| 2024/01/22 | 2,242 | 2,323 | 2,230 | 2,315 | +87 | +3.9% | 161,300 |
| 2024/01/19 | 2,280 | 2,299 | 2,222 | 2,228 | -34 | -1.5% | 159,400 |
| 2024/01/18 | 2,255 | 2,310 | 2,240 | 2,262 | +4 | +0.2% | 181,600 |
| 2024/01/17 | 2,320 | 2,320 | 2,238 | 2,258 | -63 | -2.7% | 270,800 |
| 2024/01/16 | 2,345 | 2,345 | 2,296 | 2,321 | -22 | -0.9% | 113,400 |
| 2024/01/15 | 2,317 | 2,353 | 2,309 | 2,343 | +43 | +1.9% | 145,200 |
| 2024/01/12 | 2,310 | 2,328 | 2,266 | 2,300 | -36 | -1.5% | 263,900 |
| 2024/01/11 | 2,430 | 2,450 | 2,331 | 2,336 | -63 | -2.6% | 404,300 |
301～
350
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
