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 |
---|---|---|---|---|---|---|---|
2019/05/17 | 2,050 | 2,090 | 2,050 | 2,072.5 | +55 | +2.7% | 44,200 |
2019/05/16 | 2,075 | 2,075 | 2,000 | 2,017.5 | -57.5 | -2.8% | 28,600 |
2019/05/15 | 2,097.5 | 2,105 | 2,045 | 2,075 | +12.5 | +0.6% | 48,000 |
2019/05/14 | 1,957.5 | 2,077.5 | 1,925 | 2,062.5 | +55 | +2.7% | 72,200 |
2019/05/13 | 2,085 | 2,135 | 1,950 | 2,007.5 | -77.5 | -3.7% | 116,200 |
2019/05/10 | 2,100 | 2,130 | 2,057.5 | 2,085 | -12.5 | -0.6% | 156,800 |
2019/05/09 | 2,115 | 2,162.5 | 2,052.5 | 2,097.5 | +65 | +3.2% | 147,800 |
2019/05/08 | 2,025 | 2,120 | 1,995 | 2,032.5 | -7.5 | -0.4% | 103,200 |
2019/05/07 | 1,995 | 2,042.5 | 1,960 | 2,040 | +80 | +4.1% | 117,600 |
2019/04/26 | 1,895 | 1,960 | 1,870 | 1,960 | +52.5 | +2.8% | 62,800 |
2019/04/25 | 1,850 | 1,917.5 | 1,830 | 1,907.5 | +82.5 | +4.5% | 67,600 |
2019/04/24 | 1,810 | 1,850 | 1,802.5 | 1,825 | -2.5 | -0.1% | 29,600 |
2019/04/23 | 1,885 | 1,885 | 1,807.5 | 1,827.5 | -67.5 | -3.6% | 93,400 |
2019/04/22 | 1,867.5 | 1,902.5 | 1,832.5 | 1,895 | +42.5 | +2.3% | 102,800 |
2019/04/19 | 1,825 | 1,870 | 1,807.5 | 1,852.5 | +47.5 | +2.6% | 94,400 |
2019/04/18 | 1,855 | 1,857.5 | 1,792.5 | 1,805 | -65 | -3.5% | 94,000 |
2019/04/17 | 1,887.5 | 1,930 | 1,835 | 1,870 | -10 | -0.5% | 107,200 |
2019/04/16 | 1,857.5 | 1,957.5 | 1,857.5 | 1,880 | +25 | +1.3% | 121,000 |
2019/04/15 | 1,985 | 1,987.5 | 1,847.5 | 1,855 | -117.5 | -6% | 140,400 |
2019/04/12 | 1,885 | 1,980 | 1,885 | 1,972.5 | +52.5 | +2.7% | 94,000 |
2019/04/11 | 1,957.5 | 1,960 | 1,880 | 1,920 | -17.5 | -0.9% | 65,800 |
2019/04/10 | 1,912.5 | 1,960 | 1,867.5 | 1,937.5 | ±0 | ±0% | 68,400 |
2019/04/09 | 1,912.5 | 1,992.5 | 1,882.5 | 1,937.5 | +25 | +1.3% | 76,200 |
2019/04/08 | 1,935 | 1,940 | 1,895 | 1,912.5 | -7.5 | -0.4% | 73,400 |
2019/04/05 | 1,882.5 | 1,945 | 1,882.5 | 1,920 | +60 | +3.2% | 142,400 |
2019/04/04 | 1,822.5 | 1,865 | 1,802.5 | 1,860 | +85 | +4.8% | 214,200 |
2019/04/03 | 1,820 | 1,835 | 1,775 | 1,775 | -122.5 | -6.5% | 327,600 |
2019/04/02 | 1,937.5 | 1,980 | 1,867.5 | 1,897.5 | -65 | -3.3% | 108,800 |
2019/04/01 | 2,150 | 2,150 | 1,962.5 | 1,962.5 | -230 | -10.5% | 123,400 |
2019/03/29 | 1,990 | 2,197.5 | 1,982.5 | 2,192.5 | +190 | +9.5% | 96,600 |
2019/03/28 | 1,892.5 | 2,042.5 | 1,890 | 2,002.5 | +110 | +5.8% | 103,400 |
2019/03/27 | 1,867.5 | 1,935 | 1,830 | 1,892.5 | +20 | +1.1% | 49,600 |
2019/03/26 | 1,700 | 1,957.5 | 1,670 | 1,872.5 | +137.5 | +7.9% | 163,000 |
2019/03/25 | 1,682.5 | 1,740 | 1,662.5 | 1,735 | -7.5 | -0.4% | 61,200 |
2019/03/22 | 1,705 | 1,747.5 | 1,685 | 1,742.5 | +45 | +2.7% | 34,000 |
2019/03/20 | 1,732.5 | 1,732.5 | 1,675 | 1,697.5 | -35 | -2% | 61,200 |
2019/03/19 | 1,630 | 1,775 | 1,617.5 | 1,732.5 | +115 | +7.1% | 94,800 |
2019/03/18 | 1,660 | 1,662.5 | 1,605 | 1,617.5 | -7.5 | -0.5% | 78,800 |
2019/03/15 | 1,750 | 1,797.5 | 1,622.5 | 1,625 | +27.5 | +1.7% | 245,400 |
2019/03/14 | 1,622.5 | 1,622.5 | 1,570 | 1,597.5 | -7.5 | -0.5% | 27,200 |
2019/03/13 | 1,537.5 | 1,627.5 | 1,525 | 1,605 | +67.5 | +4.4% | 30,000 |
2019/03/12 | 1,500 | 1,570 | 1,500 | 1,537.5 | +43.5 | +2.9% | 20,800 |
2019/03/11 | 1,537.5 | 1,537.5 | 1,480 | 1,494 | -36 | -2.4% | 26,200 |
2019/03/08 | 1,575 | 1,595 | 1,525 | 1,530 | -67.5 | -4.2% | 31,600 |
2019/03/07 | 1,597.5 | 1,620 | 1,575 | 1,597.5 | -12.5 | -0.8% | 24,400 |
2019/03/06 | 1,650 | 1,665 | 1,607.5 | 1,610 | -37.5 | -2.3% | 18,400 |
2019/03/05 | 1,650 | 1,665 | 1,637.5 | 1,647.5 | -10 | -0.6% | 9,600 |
2019/03/04 | 1,630 | 1,672.5 | 1,627.5 | 1,657.5 | +45 | +2.8% | 25,000 |
2019/03/01 | 1,595 | 1,615 | 1,592.5 | 1,612.5 | +17.5 | +1.1% | 6,000 |
2019/02/28 | 1,592.5 | 1,610 | 1,587.5 | 1,595 | -10 | -0.6% | 10,200 |
1351~
1400
件表示中 / 1486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 | 355,000円 | +24.0% | +26.2% | 0.51% | 36.16倍 | 9.22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 |
インターメスティ | 248,800円 | +9.1% | +17.8% | 1.12% | 27.99倍 | 10.20倍 |
|
- |
ベルーナ | 72,900円 | +4.2% | +5.7% | 3.98% | 8.77倍 | 0.52倍 |
|
アパレルやグルメなどを扱うカタログ通販大手、主要顧客は50~60代。不動産事業にも注力 |
Uアローズ | 228,000円 | +12.4% | +11.1% | 2.41% | 13.90倍 | 1.75倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。SC向け「コーエン」も |
JMHD | 269,800円 | +4.5% | +7.3% | 1.63% | 11.09倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム