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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/10 | 2,500 | 2,502 | 2,381 | 2,399 | -91 | -3.7% | 522,200 |
| 2024/01/09 | 2,415 | 2,490 | 2,392 | 2,490 | +125 | +5.3% | 419,800 |
| 2024/01/05 | 2,459 | 2,471 | 2,360 | 2,365 | -70 | -2.9% | 463,500 |
351～
400
件表示中 / 3523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 | 281,000円 | -26.2% | -46.7% | 3.56% | 11.26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 |
| 井関農 | 187,000円 | +4.2% | +64.9% | 1.60% | 23.51倍 | 0.60倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 技研製 | 146,700円 | -11.5% | -31.6% | 3.68% | 30.79倍 | 0.95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 |
| 三精テクノ | 211,000円 | +13.2% | +0.1% | 2.84% | 11.97倍 | 0.85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 |
| ＮＩＴＴＯＫＵ | 224,900円 | +20.2% | +169.4% | 2.22% | 18.07倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
