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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 2,258 | 2,270 | 2,202 | 2,206 | -63 | -2.8% | 67,600 |
| 2023/08/01 | 2,256 | 2,296 | 2,254 | 2,269 | +18 | +0.8% | 95,500 |
| 2023/07/31 | 2,302 | 2,308 | 2,222 | 2,251 | -2 | -0.1% | 124,900 |
| 2023/07/28 | 2,188 | 2,269 | 2,182 | 2,253 | -2,187 | -49.3% | 128,300 |
| 2023/07/27 | 4,390 | 4,445 | 4,345 | 4,440 | -20 | -0.4% | 71,000 |
| 2023/07/26 | 4,585 | 4,585 | 4,430 | 4,460 | -165 | -3.6% | 84,700 |
| 2023/07/25 | 4,690 | 4,710 | 4,570 | 4,625 | -45 | -1% | 62,600 |
| 2023/07/24 | 4,640 | 4,715 | 4,605 | 4,670 | -10 | -0.2% | 64,800 |
| 2023/07/21 | 4,800 | 4,865 | 4,645 | 4,680 | -130 | -2.7% | 83,000 |
| 2023/07/20 | 4,715 | 4,860 | 4,680 | 4,810 | +70 | +1.5% | 74,300 |
| 2023/07/19 | 4,655 | 4,790 | 4,600 | 4,740 | +100 | +2.2% | 63,200 |
| 2023/07/18 | 4,630 | 4,670 | 4,580 | 4,640 | -50 | -1.1% | 53,300 |
| 2023/07/14 | 4,835 | 4,885 | 4,660 | 4,690 | -130 | -2.7% | 80,700 |
| 2023/07/13 | 4,550 | 4,840 | 4,520 | 4,820 | +265 | +5.8% | 116,400 |
| 2023/07/12 | 4,540 | 4,585 | 4,450 | 4,555 | ±0 | ±0% | 70,900 |
| 2023/07/11 | 4,635 | 4,670 | 4,520 | 4,555 | -80 | -1.7% | 73,900 |
| 2023/07/10 | 4,740 | 4,785 | 4,635 | 4,635 | -110 | -2.3% | 78,600 |
| 2023/07/07 | 4,735 | 4,805 | 4,710 | 4,745 | -40 | -0.8% | 51,100 |
| 2023/07/06 | 4,775 | 4,815 | 4,700 | 4,785 | -55 | -1.1% | 90,600 |
| 2023/07/05 | 4,975 | 4,980 | 4,775 | 4,840 | -200 | -4% | 169,000 |
| 2023/07/04 | 4,990 | 5,090 | 4,970 | 5,040 | ±0 | ±0% | 51,100 |
| 2023/07/03 | 4,950 | 5,150 | 4,950 | 5,040 | +115 | +2.3% | 95,600 |
| 2023/06/30 | 4,985 | 4,985 | 4,900 | 4,925 | -75 | -1.5% | 43,600 |
| 2023/06/29 | 5,000 | 5,090 | 4,990 | 5,000 | ±0 | ±0% | 37,400 |
| 2023/06/28 | 4,900 | 5,020 | 4,890 | 5,000 | +115 | +2.4% | 52,900 |
| 2023/06/27 | 4,955 | 4,975 | 4,830 | 4,885 | -105 | -2.1% | 74,800 |
| 2023/06/26 | 5,070 | 5,070 | 4,960 | 4,990 | -100 | -2% | 67,200 |
| 2023/06/23 | 5,220 | 5,240 | 5,060 | 5,090 | -90 | -1.7% | 51,900 |
| 2023/06/22 | 5,190 | 5,290 | 5,140 | 5,180 | -10 | -0.2% | 70,800 |
| 2023/06/21 | 5,180 | 5,450 | 5,130 | 5,190 | +50 | +1% | 173,800 |
| 2023/06/20 | 5,030 | 5,140 | 4,990 | 5,140 | +120 | +2.4% | 86,800 |
| 2023/06/19 | 5,250 | 5,250 | 4,930 | 5,020 | -310 | -5.8% | 190,400 |
| 2023/06/16 | 5,090 | 5,460 | 5,080 | 5,330 | +200 | +3.9% | 131,900 |
| 2023/06/15 | 5,210 | 5,330 | 4,990 | 5,130 | +20 | +0.4% | 177,600 |
| 2023/06/14 | 5,290 | 5,360 | 5,050 | 5,110 | -120 | -2.3% | 82,200 |
| 2023/06/13 | 5,250 | 5,340 | 5,190 | 5,230 | +30 | +0.6% | 62,600 |
| 2023/06/12 | 5,050 | 5,230 | 5,030 | 5,200 | +170 | +3.4% | 34,700 |
| 2023/06/09 | 5,030 | 5,040 | 4,965 | 5,030 | +20 | +0.4% | 40,600 |
| 2023/06/08 | 5,130 | 5,140 | 4,960 | 5,010 | -150 | -2.9% | 56,600 |
| 2023/06/07 | 5,160 | 5,190 | 5,070 | 5,160 | -10 | -0.2% | 33,200 |
| 2023/06/06 | 5,260 | 5,280 | 5,120 | 5,170 | +10 | +0.2% | 40,100 |
| 2023/06/05 | 5,250 | 5,250 | 5,150 | 5,160 | -30 | -0.6% | 23,600 |
| 2023/06/02 | 5,060 | 5,240 | 5,060 | 5,190 | +130 | +2.6% | 35,500 |
| 2023/06/01 | 5,190 | 5,250 | 5,060 | 5,060 | -190 | -3.6% | 31,400 |
| 2023/05/31 | 5,090 | 5,270 | 5,080 | 5,250 | +150 | +2.9% | 58,800 |
| 2023/05/30 | 4,955 | 5,130 | 4,955 | 5,100 | +90 | +1.8% | 36,100 |
| 2023/05/29 | 5,000 | 5,040 | 4,935 | 5,010 | +45 | +0.9% | 39,900 |
| 2023/05/26 | 4,840 | 4,985 | 4,825 | 4,965 | +95 | +2% | 40,700 |
| 2023/05/25 | 4,750 | 4,900 | 4,725 | 4,870 | +85 | +1.8% | 40,400 |
| 2023/05/24 | 4,880 | 4,905 | 4,785 | 4,785 | -155 | -3.1% | 48,400 |
451～
500
件表示中 / 1616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 | 376,500円 | +26.4% | +21.8% | 0.58% | 34.23倍 | 8.99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 |
| ベルーナ | 90,400円 | +1.8% | +1.8% | 3.32% | 9.16倍 | 0.62倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| コジマ | 105,600円 | +3.3% | +18.5% | 1.70% | 15.85倍 | 1.21倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ゲンキＧＤＣ | 417,500円 | +7.2% | +3.7% | 1.68% | 15.36倍 | 4.32倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| カッパ・クリエ | 147,100円 | +9.4% | +30.8% | 0.34% | 50.24倍 | 6.69倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
