ギフト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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,360 | 3,410 | 3,320 | 3,345 | -35 | -1% | 98,100 |
| 2025/08/14 | 3,390 | 3,400 | 3,355 | 3,380 | -10 | -0.3% | 50,900 |
| 2025/08/13 | 3,420 | 3,420 | 3,360 | 3,390 | -60 | -1.7% | 77,700 |
| 2025/08/12 | 3,405 | 3,490 | 3,405 | 3,450 | +75 | +2.2% | 110,400 |
| 2025/08/08 | 3,370 | 3,400 | 3,345 | 3,375 | +20 | +0.6% | 85,400 |
| 2025/08/07 | 3,320 | 3,365 | 3,310 | 3,355 | +45 | +1.4% | 73,600 |
| 2025/08/06 | 3,340 | 3,340 | 3,235 | 3,310 | -50 | -1.5% | 165,000 |
| 2025/08/05 | 3,440 | 3,440 | 3,340 | 3,360 | -40 | -1.2% | 113,900 |
| 2025/08/04 | 3,440 | 3,450 | 3,390 | 3,400 | -60 | -1.7% | 73,400 |
| 2025/08/01 | 3,500 | 3,545 | 3,445 | 3,460 | -50 | -1.4% | 96,700 |
| 2025/07/31 | 3,470 | 3,535 | 3,435 | 3,510 | +80 | +2.3% | 110,400 |
| 2025/07/30 | 3,435 | 3,485 | 3,405 | 3,430 | -25 | -0.7% | 180,300 |
| 2025/07/29 | 3,455 | 3,470 | 3,395 | 3,455 | +5 | +0.1% | 103,700 |
| 2025/07/28 | 3,395 | 3,450 | 3,360 | 3,450 | +90 | +2.7% | 99,200 |
| 2025/07/25 | 3,385 | 3,435 | 3,340 | 3,360 | -80 | -2.3% | 84,700 |
| 2025/07/24 | 3,470 | 3,500 | 3,405 | 3,440 | ±0 | ±0% | 92,100 |
| 2025/07/23 | 3,415 | 3,455 | 3,360 | 3,440 | +45 | +1.3% | 120,600 |
| 2025/07/22 | 3,280 | 3,415 | 3,220 | 3,395 | +155 | +4.8% | 141,300 |
| 2025/07/18 | 3,420 | 3,480 | 3,230 | 3,240 | -155 | -4.6% | 173,700 |
| 2025/07/17 | 3,360 | 3,415 | 3,350 | 3,395 | +35 | +1% | 103,300 |
| 2025/07/16 | 3,325 | 3,365 | 3,315 | 3,360 | +30 | +0.9% | 82,100 |
| 2025/07/15 | 3,385 | 3,400 | 3,330 | 3,330 | -30 | -0.9% | 75,400 |
| 2025/07/14 | 3,385 | 3,420 | 3,310 | 3,360 | -25 | -0.7% | 80,400 |
| 2025/07/11 | 3,460 | 3,485 | 3,380 | 3,385 | -40 | -1.2% | 87,600 |
| 2025/07/10 | 3,355 | 3,445 | 3,350 | 3,425 | +50 | +1.5% | 102,900 |
| 2025/07/09 | 3,390 | 3,465 | 3,360 | 3,375 | +5 | +0.1% | 111,400 |
| 2025/07/08 | 3,355 | 3,370 | 3,315 | 3,370 | +15 | +0.4% | 94,200 |
| 2025/07/07 | 3,330 | 3,380 | 3,320 | 3,355 | +30 | +0.9% | 61,500 |
| 2025/07/04 | 3,385 | 3,405 | 3,315 | 3,325 | -50 | -1.5% | 67,200 |
| 2025/07/03 | 3,385 | 3,390 | 3,315 | 3,375 | -15 | -0.4% | 138,500 |
| 2025/07/02 | 3,385 | 3,445 | 3,330 | 3,390 | -65 | -1.9% | 149,800 |
| 2025/07/01 | 3,495 | 3,550 | 3,440 | 3,455 | -70 | -2% | 169,100 |
| 2025/06/30 | 3,660 | 3,660 | 3,520 | 3,525 | -65 | -1.8% | 157,400 |
| 2025/06/27 | 3,645 | 3,660 | 3,550 | 3,590 | -15 | -0.4% | 103,000 |
| 2025/06/26 | 3,685 | 3,685 | 3,470 | 3,605 | -100 | -2.7% | 235,400 |
| 2025/06/25 | 3,630 | 3,710 | 3,560 | 3,705 | +70 | +1.9% | 79,900 |
| 2025/06/24 | 3,705 | 3,745 | 3,630 | 3,635 | +25 | +0.7% | 118,800 |
| 2025/06/23 | 3,650 | 3,670 | 3,610 | 3,610 | -50 | -1.4% | 54,000 |
| 2025/06/20 | 3,645 | 3,710 | 3,625 | 3,660 | -20 | -0.5% | 121,800 |
| 2025/06/19 | 3,665 | 3,730 | 3,605 | 3,680 | -125 | -3.3% | 194,600 |
| 2025/06/18 | 3,625 | 3,885 | 3,615 | 3,805 | +190 | +5.3% | 217,900 |
| 2025/06/17 | 3,645 | 3,670 | 3,575 | 3,615 | -10 | -0.3% | 109,300 |
| 2025/06/16 | 3,895 | 3,905 | 3,440 | 3,625 | -200 | -5.2% | 442,400 |
| 2025/06/13 | 3,960 | 3,960 | 3,775 | 3,825 | -130 | -3.3% | 172,500 |
| 2025/06/12 | 3,950 | 4,010 | 3,905 | 3,955 | -35 | -0.9% | 106,400 |
| 2025/06/11 | 3,915 | 4,045 | 3,900 | 3,990 | +70 | +1.8% | 137,800 |
| 2025/06/10 | 3,955 | 3,960 | 3,885 | 3,920 | -35 | -0.9% | 102,300 |
| 2025/06/09 | 3,800 | 3,960 | 3,785 | 3,955 | +190 | +5% | 134,400 |
| 2025/06/06 | 3,580 | 3,830 | 3,575 | 3,765 | +205 | +5.8% | 236,800 |
| 2025/06/05 | 3,550 | 3,610 | 3,500 | 3,560 | -5 | -0.1% | 142,100 |
1～
50
件表示中 / 1664件
類似銘柄と比較する
現在ご覧いただいている「ギフトＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ギフトＨＤ | 334,500円 | +26.4% | +21.8% | 0.66% | 30.41倍 | 7.11倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| サーラ | 102,200円 | +9.4% | -6.0% | 3.13% | 12.87倍 | 0.76倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| 山岡家 | 669,000円 | +12.8% | +6.5% | 0.09% | 22.10倍 | 9.79倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| マミーマート | 614,000円 | +18.2% | +2.8% | 1.63% | 12.28倍 | 1.52倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ゲオＨＤ | 165,400円 | +9.9% | -10.0% | 2.06% | 11.95倍 | 0.73倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
