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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 3,280 | 3,340 | 3,225 | 3,320 | +55 | +1.7% | 89,200 |
| 2022/10/07 | 3,310 | 3,375 | 3,235 | 3,265 | -85 | -2.5% | 91,600 |
| 2022/10/06 | 3,300 | 3,380 | 3,280 | 3,350 | +20 | +0.6% | 113,600 |
| 2022/10/05 | 3,330 | 3,370 | 3,210 | 3,330 | +45 | +1.4% | 100,100 |
| 2022/10/04 | 3,245 | 3,290 | 3,190 | 3,285 | +40 | +1.2% | 75,800 |
| 2022/10/03 | 3,225 | 3,265 | 3,115 | 3,245 | -20 | -0.6% | 101,800 |
| 2022/09/30 | 3,300 | 3,350 | 3,250 | 3,265 | -105 | -3.1% | 123,500 |
| 2022/09/29 | 3,505 | 3,505 | 3,340 | 3,370 | -150 | -4.3% | 158,100 |
| 2022/09/28 | 3,620 | 3,635 | 3,485 | 3,520 | -170 | -4.6% | 153,500 |
| 2022/09/27 | 3,650 | 3,705 | 3,560 | 3,690 | +55 | +1.5% | 112,400 |
| 2022/09/26 | 3,560 | 3,660 | 3,530 | 3,635 | +5 | +0.1% | 103,600 |
| 2022/09/22 | 3,580 | 3,660 | 3,530 | 3,630 | +25 | +0.7% | 136,500 |
| 2022/09/21 | 3,670 | 3,705 | 3,580 | 3,605 | -155 | -4.1% | 259,000 |
| 2022/09/20 | 3,825 | 3,960 | 3,710 | 3,760 | -180 | -4.6% | 426,500 |
| 2022/09/16 | 3,510 | 3,975 | 3,510 | 3,940 | +480 | +13.9% | 963,700 |
| 2022/09/15 | 2,999 | 3,510 | 2,972 | 3,460 | +435 | +14.4% | 547,000 |
| 2022/09/14 | 2,950 | 3,050 | 2,907 | 3,025 | +34 | +1.1% | 95,700 |
| 2022/09/13 | 3,055 | 3,060 | 2,970 | 2,991 | -94 | -3% | 75,000 |
| 2022/09/12 | 3,100 | 3,110 | 3,025 | 3,085 | -25 | -0.8% | 51,800 |
| 2022/09/09 | 3,005 | 3,125 | 3,000 | 3,110 | +95 | +3.2% | 67,900 |
| 2022/09/08 | 2,963 | 3,020 | 2,934 | 3,015 | +66 | +2.2% | 44,400 |
| 2022/09/07 | 2,974 | 2,974 | 2,890 | 2,949 | -34 | -1.1% | 37,100 |
| 2022/09/06 | 2,966 | 3,005 | 2,907 | 2,983 | +67 | +2.3% | 38,000 |
| 2022/09/05 | 2,900 | 2,941 | 2,876 | 2,916 | +2 | +0.1% | 27,000 |
| 2022/09/02 | 3,000 | 3,005 | 2,901 | 2,914 | -101 | -3.3% | 53,000 |
| 2022/09/01 | 3,030 | 3,045 | 3,005 | 3,015 | -25 | -0.8% | 38,200 |
| 2022/08/31 | 2,994 | 3,045 | 2,990 | 3,040 | +25 | +0.8% | 31,400 |
| 2022/08/30 | 3,020 | 3,025 | 2,978 | 3,015 | +15 | +0.5% | 23,400 |
| 2022/08/29 | 2,900 | 3,030 | 2,900 | 3,000 | +23 | +0.8% | 65,800 |
| 2022/08/26 | 2,980 | 2,983 | 2,903 | 2,977 | +35 | +1.2% | 42,200 |
| 2022/08/25 | 2,934 | 2,964 | 2,917 | 2,942 | +37 | +1.3% | 36,600 |
| 2022/08/24 | 2,884 | 2,913 | 2,865 | 2,905 | +20 | +0.7% | 37,300 |
| 2022/08/23 | 2,834 | 2,894 | 2,806 | 2,885 | +42 | +1.5% | 29,700 |
| 2022/08/22 | 2,870 | 2,884 | 2,831 | 2,843 | -41 | -1.4% | 23,700 |
| 2022/08/19 | 2,860 | 2,894 | 2,818 | 2,884 | +24 | +0.8% | 38,400 |
| 2022/08/18 | 2,785 | 2,861 | 2,775 | 2,860 | +75 | +2.7% | 55,300 |
| 2022/08/17 | 2,848 | 2,848 | 2,777 | 2,785 | -63 | -2.2% | 44,500 |
| 2022/08/16 | 2,817 | 2,864 | 2,801 | 2,848 | +31 | +1.1% | 34,800 |
| 2022/08/15 | 2,827 | 2,850 | 2,782 | 2,817 | -10 | -0.4% | 38,800 |
| 2022/08/12 | 2,822 | 2,839 | 2,811 | 2,827 | +73 | +2.7% | 33,000 |
| 2022/08/10 | 2,759 | 2,764 | 2,718 | 2,754 | -24 | -0.9% | 42,200 |
| 2022/08/09 | 2,782 | 2,799 | 2,759 | 2,778 | +13 | +0.5% | 37,500 |
| 2022/08/08 | 2,812 | 2,812 | 2,754 | 2,765 | -59 | -2.1% | 39,300 |
| 2022/08/05 | 2,800 | 2,853 | 2,789 | 2,824 | +53 | +1.9% | 61,400 |
| 2022/08/04 | 2,710 | 2,790 | 2,707 | 2,771 | +72 | +2.7% | 83,200 |
| 2022/08/03 | 2,666 | 2,707 | 2,649 | 2,699 | +51 | +1.9% | 75,500 |
| 2022/08/02 | 2,695 | 2,695 | 2,615 | 2,648 | -40 | -1.5% | 36,000 |
| 2022/08/01 | 2,665 | 2,697 | 2,636 | 2,688 | +31 | +1.2% | 41,600 |
| 2022/07/29 | 2,720 | 2,765 | 2,639 | 2,657 | -57 | -2.1% | 98,400 |
| 2022/07/28 | 2,659 | 2,745 | 2,649 | 2,714 | +66 | +2.5% | 192,000 |
651～
700
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
