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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 4,080 | 4,285 | 4,025 | 4,200 | +120 | +2.9% | 134,800 |
| 2023/03/17 | 3,880 | 4,140 | 3,785 | 4,080 | +190 | +4.9% | 247,000 |
| 2023/03/16 | 4,030 | 4,180 | 3,890 | 3,890 | -700 | -15.3% | 281,800 |
| 2023/03/15 | 4,555 | 4,610 | 4,535 | 4,590 | +75 | +1.7% | 83,500 |
| 2023/03/14 | 4,575 | 4,600 | 4,435 | 4,515 | -95 | -2.1% | 58,900 |
| 2023/03/13 | 4,470 | 4,625 | 4,460 | 4,610 | +165 | +3.7% | 63,000 |
| 2023/03/10 | 4,600 | 4,600 | 4,400 | 4,445 | -205 | -4.4% | 81,700 |
| 2023/03/09 | 4,525 | 4,650 | 4,525 | 4,650 | +205 | +4.6% | 81,100 |
| 2023/03/08 | 4,280 | 4,500 | 4,280 | 4,445 | +95 | +2.2% | 50,100 |
| 2023/03/07 | 4,385 | 4,385 | 4,215 | 4,350 | +5 | +0.1% | 50,400 |
| 2023/03/06 | 4,300 | 4,610 | 4,285 | 4,345 | +30 | +0.7% | 127,000 |
| 2023/03/03 | 3,990 | 4,330 | 3,985 | 4,315 | +355 | +9% | 148,000 |
| 2023/03/02 | 4,000 | 4,005 | 3,930 | 3,960 | -40 | -1% | 64,600 |
| 2023/03/01 | 4,080 | 4,080 | 3,955 | 4,000 | -105 | -2.6% | 73,200 |
| 2023/02/28 | 4,135 | 4,160 | 4,080 | 4,105 | -50 | -1.2% | 49,400 |
| 2023/02/27 | 4,275 | 4,275 | 4,110 | 4,155 | -95 | -2.2% | 35,700 |
| 2023/02/24 | 4,240 | 4,265 | 4,145 | 4,250 | +15 | +0.4% | 35,100 |
| 2023/02/22 | 4,310 | 4,350 | 4,215 | 4,235 | -100 | -2.3% | 30,400 |
| 2023/02/21 | 4,300 | 4,390 | 4,300 | 4,335 | +50 | +1.2% | 36,900 |
| 2023/02/20 | 4,210 | 4,350 | 4,210 | 4,285 | +110 | +2.6% | 40,300 |
| 2023/02/17 | 4,120 | 4,210 | 4,100 | 4,175 | +50 | +1.2% | 34,300 |
| 2023/02/16 | 4,120 | 4,140 | 4,070 | 4,125 | +25 | +0.6% | 19,300 |
| 2023/02/15 | 4,100 | 4,115 | 4,000 | 4,100 | -10 | -0.2% | 29,900 |
| 2023/02/14 | 4,100 | 4,155 | 4,100 | 4,110 | +20 | +0.5% | 17,100 |
| 2023/02/13 | 4,095 | 4,120 | 4,005 | 4,090 | -50 | -1.2% | 34,300 |
| 2023/02/10 | 4,110 | 4,195 | 4,105 | 4,140 | +10 | +0.2% | 22,800 |
| 2023/02/09 | 4,120 | 4,140 | 4,075 | 4,130 | +10 | +0.2% | 19,300 |
| 2023/02/08 | 4,200 | 4,215 | 4,040 | 4,120 | -95 | -2.3% | 59,400 |
| 2023/02/07 | 4,270 | 4,310 | 4,170 | 4,215 | -50 | -1.2% | 27,000 |
| 2023/02/06 | 4,280 | 4,335 | 4,225 | 4,265 | ±0 | ±0% | 38,600 |
| 2023/02/03 | 4,190 | 4,265 | 4,175 | 4,265 | +55 | +1.3% | 27,700 |
| 2023/02/02 | 4,190 | 4,265 | 4,190 | 4,210 | +5 | +0.1% | 23,900 |
| 2023/02/01 | 4,190 | 4,240 | 4,190 | 4,205 | +15 | +0.4% | 17,300 |
| 2023/01/31 | 4,225 | 4,230 | 4,160 | 4,190 | -35 | -0.8% | 23,000 |
| 2023/01/30 | 4,190 | 4,250 | 4,170 | 4,225 | +35 | +0.8% | 29,600 |
| 2023/01/27 | 4,175 | 4,220 | 4,110 | 4,190 | -10 | -0.2% | 38,600 |
| 2023/01/26 | 4,285 | 4,320 | 4,195 | 4,200 | -65 | -1.5% | 33,600 |
| 2023/01/25 | 4,215 | 4,270 | 4,180 | 4,265 | +5 | +0.1% | 36,700 |
| 2023/01/24 | 4,350 | 4,380 | 4,230 | 4,260 | -120 | -2.7% | 54,700 |
| 2023/01/23 | 4,355 | 4,380 | 4,320 | 4,380 | +95 | +2.2% | 32,600 |
| 2023/01/20 | 4,300 | 4,365 | 4,285 | 4,285 | -10 | -0.2% | 25,500 |
| 2023/01/19 | 4,245 | 4,295 | 4,220 | 4,295 | +10 | +0.2% | 22,400 |
| 2023/01/18 | 4,335 | 4,345 | 4,220 | 4,285 | -60 | -1.4% | 51,000 |
| 2023/01/17 | 4,235 | 4,385 | 4,210 | 4,345 | +75 | +1.8% | 48,900 |
| 2023/01/16 | 4,375 | 4,450 | 4,265 | 4,270 | -175 | -3.9% | 52,600 |
| 2023/01/13 | 4,285 | 4,455 | 4,280 | 4,445 | +185 | +4.3% | 76,300 |
| 2023/01/12 | 4,260 | 4,290 | 4,230 | 4,260 | +10 | +0.2% | 26,500 |
| 2023/01/11 | 4,235 | 4,355 | 4,220 | 4,250 | +20 | +0.5% | 63,200 |
| 2023/01/10 | 4,130 | 4,265 | 4,100 | 4,230 | +185 | +4.6% | 56,600 |
| 2023/01/06 | 4,050 | 4,130 | 4,045 | 4,045 | -50 | -1.2% | 41,400 |
501～
550
件表示中 / 1574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 | 289,400円 | +26.4% | +21.8% | 0.76% | 26.30倍 | 6.91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 |
| フジオフドＧ | 113,500円 | +2.4% | +17.2% | 0.26% | 89.51倍 | 6.78倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ＪＭＨＤ | 227,200円 | +4.5% | +7.3% | 1.94% | 9.34倍 | 1.38倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| リンガハット | 221,900円 | +6.9% | +16.6% | 0.45% | 71.88倍 | 4.39倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＶＴＨＤ | 46,800円 | +5.9% | +6.5% | 5.13% | 8.09倍 | 0.79倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
