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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 3,275 | 3,305 | 3,185 | 3,200 | -100 | -3% | 111,500 |
| 2025/01/07 | 3,410 | 3,430 | 3,290 | 3,300 | -110 | -3.2% | 126,000 |
| 2025/01/06 | 3,605 | 3,625 | 3,410 | 3,410 | -225 | -6.2% | 97,400 |
| 2024/12/30 | 3,620 | 3,650 | 3,595 | 3,635 | ±0 | ±0% | 80,500 |
| 2024/12/27 | 3,590 | 3,680 | 3,555 | 3,635 | +115 | +3.3% | 110,000 |
| 2024/12/26 | 3,555 | 3,560 | 3,480 | 3,520 | -50 | -1.4% | 105,900 |
| 2024/12/25 | 3,560 | 3,610 | 3,520 | 3,570 | +55 | +1.6% | 95,600 |
| 2024/12/24 | 3,535 | 3,555 | 3,460 | 3,515 | -40 | -1.1% | 90,100 |
| 2024/12/23 | 3,350 | 3,580 | 3,350 | 3,555 | +250 | +7.6% | 183,200 |
| 2024/12/20 | 3,350 | 3,445 | 3,305 | 3,305 | +150 | +4.8% | 248,300 |
| 2024/12/19 | 3,090 | 3,195 | 3,060 | 3,155 | -135 | -4.1% | 176,400 |
| 2024/12/18 | 3,335 | 3,335 | 3,235 | 3,290 | +90 | +2.8% | 94,500 |
| 2024/12/17 | 3,190 | 3,225 | 3,130 | 3,200 | -15 | -0.5% | 143,500 |
| 2024/12/16 | 3,350 | 3,460 | 3,215 | 3,215 | -245 | -7.1% | 307,900 |
| 2024/12/13 | 3,410 | 3,465 | 3,365 | 3,460 | +115 | +3.4% | 162,800 |
| 2024/12/12 | 3,440 | 3,460 | 3,330 | 3,345 | -40 | -1.2% | 73,700 |
| 2024/12/11 | 3,400 | 3,425 | 3,335 | 3,385 | +15 | +0.4% | 57,300 |
| 2024/12/10 | 3,365 | 3,385 | 3,325 | 3,370 | -35 | -1% | 82,100 |
| 2024/12/09 | 3,355 | 3,415 | 3,300 | 3,405 | +20 | +0.6% | 72,000 |
| 2024/12/06 | 3,450 | 3,480 | 3,380 | 3,385 | -65 | -1.9% | 49,200 |
| 2024/12/05 | 3,520 | 3,535 | 3,425 | 3,450 | -50 | -1.4% | 72,600 |
| 2024/12/04 | 3,425 | 3,540 | 3,400 | 3,500 | +85 | +2.5% | 87,100 |
| 2024/12/03 | 3,325 | 3,425 | 3,295 | 3,415 | +105 | +3.2% | 90,800 |
| 2024/12/02 | 3,345 | 3,355 | 3,240 | 3,310 | -105 | -3.1% | 116,600 |
| 2024/11/29 | 3,400 | 3,440 | 3,360 | 3,415 | +15 | +0.4% | 59,100 |
| 2024/11/28 | 3,415 | 3,480 | 3,380 | 3,400 | -30 | -0.9% | 58,500 |
| 2024/11/27 | 3,395 | 3,460 | 3,360 | 3,430 | -5 | -0.1% | 75,600 |
| 2024/11/26 | 3,490 | 3,505 | 3,425 | 3,435 | -90 | -2.6% | 56,700 |
| 2024/11/25 | 3,510 | 3,570 | 3,490 | 3,525 | +30 | +0.9% | 61,400 |
| 2024/11/22 | 3,550 | 3,570 | 3,490 | 3,495 | -55 | -1.5% | 43,600 |
| 2024/11/21 | 3,505 | 3,570 | 3,500 | 3,550 | +45 | +1.3% | 51,600 |
| 2024/11/20 | 3,480 | 3,545 | 3,455 | 3,505 | +15 | +0.4% | 51,000 |
| 2024/11/19 | 3,420 | 3,515 | 3,420 | 3,490 | +75 | +2.2% | 77,100 |
| 2024/11/18 | 3,500 | 3,530 | 3,410 | 3,415 | -195 | -5.4% | 171,500 |
| 2024/11/15 | 3,590 | 3,630 | 3,580 | 3,610 | +20 | +0.6% | 67,200 |
| 2024/11/14 | 3,595 | 3,670 | 3,540 | 3,590 | -10 | -0.3% | 91,700 |
| 2024/11/13 | 3,670 | 3,715 | 3,580 | 3,600 | -35 | -1% | 81,600 |
| 2024/11/12 | 3,570 | 3,655 | 3,505 | 3,635 | +15 | +0.4% | 145,700 |
| 2024/11/11 | 3,565 | 3,640 | 3,560 | 3,620 | +20 | +0.6% | 81,500 |
| 2024/11/08 | 3,570 | 3,630 | 3,540 | 3,600 | +130 | +3.7% | 171,800 |
| 2024/11/07 | 3,425 | 3,470 | 3,340 | 3,470 | +70 | +2.1% | 157,900 |
| 2024/11/06 | 3,380 | 3,445 | 3,380 | 3,400 | +5 | +0.1% | 122,900 |
| 2024/11/05 | 3,300 | 3,395 | 3,255 | 3,395 | +75 | +2.3% | 109,800 |
| 2024/11/01 | 3,315 | 3,395 | 3,250 | 3,320 | +75 | +2.3% | 152,500 |
| 2024/10/31 | 3,300 | 3,370 | 3,245 | 3,245 | -125 | -3.7% | 279,700 |
| 2024/10/30 | 3,350 | 3,450 | 3,320 | 3,370 | +150 | +4.7% | 558,000 |
| 2024/10/29 | 3,200 | 3,255 | 3,160 | 3,220 | +40 | +1.3% | 608,200 |
| 2024/10/28 | 3,150 | 3,215 | 3,135 | 3,180 | +70 | +2.3% | 179,300 |
| 2024/10/25 | 3,165 | 3,180 | 3,085 | 3,110 | -45 | -1.4% | 165,900 |
| 2024/10/24 | 3,160 | 3,200 | 3,120 | 3,155 | -35 | -1.1% | 235,700 |
101～
150
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
