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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 4,015 | 4,065 | 3,960 | 4,025 | -5 | -0.1% | 43,000 |
| 2022/12/21 | 3,875 | 4,050 | 3,875 | 4,030 | +145 | +3.7% | 74,600 |
| 2022/12/20 | 4,100 | 4,100 | 3,800 | 3,885 | -175 | -4.3% | 88,700 |
| 2022/12/19 | 3,995 | 4,160 | 3,990 | 4,060 | +15 | +0.4% | 126,000 |
| 2022/12/16 | 3,715 | 4,050 | 3,585 | 4,045 | +230 | +6% | 209,500 |
| 2022/12/15 | 3,835 | 3,885 | 3,780 | 3,815 | -5 | -0.1% | 78,400 |
| 2022/12/14 | 3,740 | 3,825 | 3,630 | 3,820 | +15 | +0.4% | 105,500 |
| 2022/12/13 | 3,770 | 3,820 | 3,765 | 3,805 | +35 | +0.9% | 42,400 |
| 2022/12/12 | 3,870 | 3,870 | 3,750 | 3,770 | -70 | -1.8% | 61,100 |
| 2022/12/09 | 3,870 | 3,925 | 3,840 | 3,840 | +5 | +0.1% | 32,400 |
| 2022/12/08 | 3,765 | 3,855 | 3,755 | 3,835 | +75 | +2% | 36,700 |
| 2022/12/07 | 3,680 | 3,775 | 3,665 | 3,760 | +15 | +0.4% | 42,900 |
| 2022/12/06 | 3,815 | 3,815 | 3,705 | 3,745 | -40 | -1.1% | 42,500 |
| 2022/12/05 | 3,775 | 3,825 | 3,755 | 3,785 | -60 | -1.6% | 33,400 |
| 2022/12/02 | 3,845 | 3,845 | 3,750 | 3,845 | -10 | -0.3% | 48,900 |
| 2022/12/01 | 4,010 | 4,010 | 3,845 | 3,855 | -95 | -2.4% | 47,800 |
| 2022/11/30 | 4,100 | 4,125 | 3,935 | 3,950 | -150 | -3.7% | 79,300 |
| 2022/11/29 | 3,900 | 4,100 | 3,885 | 4,100 | +140 | +3.5% | 74,300 |
| 2022/11/28 | 3,975 | 3,980 | 3,880 | 3,960 | -20 | -0.5% | 63,200 |
| 2022/11/25 | 3,800 | 3,990 | 3,800 | 3,980 | +210 | +5.6% | 90,300 |
| 2022/11/24 | 3,770 | 3,810 | 3,770 | 3,770 | ±0 | ±0% | 25,900 |
| 2022/11/22 | 3,740 | 3,805 | 3,710 | 3,770 | +20 | +0.5% | 39,800 |
| 2022/11/21 | 3,670 | 3,790 | 3,670 | 3,750 | +10 | +0.3% | 34,000 |
| 2022/11/18 | 3,715 | 3,740 | 3,670 | 3,740 | +25 | +0.7% | 33,200 |
| 2022/11/17 | 3,450 | 3,725 | 3,425 | 3,715 | +235 | +6.8% | 90,100 |
| 2022/11/16 | 3,560 | 3,560 | 3,470 | 3,480 | -85 | -2.4% | 49,000 |
| 2022/11/15 | 3,555 | 3,585 | 3,465 | 3,565 | -60 | -1.7% | 63,500 |
| 2022/11/14 | 3,600 | 3,655 | 3,575 | 3,625 | +25 | +0.7% | 51,200 |
| 2022/11/11 | 3,785 | 3,830 | 3,570 | 3,600 | -160 | -4.3% | 75,300 |
| 2022/11/10 | 3,740 | 3,820 | 3,735 | 3,760 | +25 | +0.7% | 39,300 |
| 2022/11/09 | 3,700 | 3,785 | 3,685 | 3,735 | -10 | -0.3% | 44,400 |
| 2022/11/08 | 3,760 | 3,805 | 3,735 | 3,745 | -5 | -0.1% | 57,400 |
| 2022/11/07 | 3,780 | 3,800 | 3,705 | 3,750 | ±0 | ±0% | 59,600 |
| 2022/11/04 | 3,750 | 3,825 | 3,725 | 3,750 | +10 | +0.3% | 55,100 |
| 2022/11/02 | 3,615 | 3,775 | 3,595 | 3,740 | +175 | +4.9% | 115,200 |
| 2022/11/01 | 3,435 | 3,565 | 3,435 | 3,565 | +105 | +3% | 48,900 |
| 2022/10/31 | 3,390 | 3,460 | 3,350 | 3,460 | -15 | -0.4% | 66,800 |
| 2022/10/28 | 3,350 | 3,515 | 3,305 | 3,475 | +160 | +4.8% | 277,000 |
| 2022/10/27 | 3,165 | 3,320 | 3,165 | 3,315 | +135 | +4.2% | 308,100 |
| 2022/10/26 | 3,145 | 3,205 | 3,130 | 3,180 | +85 | +2.7% | 85,800 |
| 2022/10/25 | 3,090 | 3,150 | 3,080 | 3,095 | +15 | +0.5% | 55,300 |
| 2022/10/24 | 3,110 | 3,155 | 3,080 | 3,080 | +15 | +0.5% | 86,300 |
| 2022/10/21 | 3,100 | 3,115 | 3,050 | 3,065 | -50 | -1.6% | 66,500 |
| 2022/10/20 | 3,175 | 3,175 | 3,055 | 3,115 | -130 | -4% | 132,900 |
| 2022/10/19 | 3,355 | 3,400 | 3,240 | 3,245 | -150 | -4.4% | 91,700 |
| 2022/10/18 | 3,300 | 3,395 | 3,240 | 3,395 | +135 | +4.1% | 124,400 |
| 2022/10/17 | 3,255 | 3,300 | 3,230 | 3,260 | -60 | -1.8% | 34,800 |
| 2022/10/14 | 3,305 | 3,350 | 3,280 | 3,320 | +75 | +2.3% | 62,600 |
| 2022/10/13 | 3,295 | 3,300 | 3,210 | 3,245 | -80 | -2.4% | 69,400 |
| 2022/10/12 | 3,300 | 3,345 | 3,270 | 3,325 | +5 | +0.2% | 76,200 |
601～
650
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
