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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 3,050 | 3,100 | 3,005 | 3,075 | +30 | +1% | 69,100 |
| 2024/03/13 | 3,090 | 3,110 | 3,045 | 3,045 | +25 | +0.8% | 126,900 |
| 2024/03/12 | 2,902 | 3,040 | 2,897 | 3,020 | +68 | +2.3% | 111,300 |
| 2024/03/11 | 2,906 | 2,967 | 2,906 | 2,952 | +17 | +0.6% | 75,200 |
| 2024/03/08 | 2,846 | 2,970 | 2,834 | 2,935 | +48 | +1.7% | 84,300 |
| 2024/03/07 | 2,889 | 2,928 | 2,835 | 2,887 | +13 | +0.5% | 107,800 |
| 2024/03/06 | 2,908 | 3,020 | 2,753 | 2,874 | -26 | -0.9% | 330,700 |
| 2024/03/05 | 2,872 | 2,924 | 2,851 | 2,900 | +23 | +0.8% | 65,100 |
| 2024/03/04 | 2,976 | 2,995 | 2,877 | 2,877 | -53 | -1.8% | 74,700 |
| 2024/03/01 | 3,010 | 3,025 | 2,902 | 2,930 | -110 | -3.6% | 96,500 |
| 2024/02/29 | 3,030 | 3,080 | 2,985 | 3,040 | +45 | +1.5% | 97,600 |
| 2024/02/28 | 2,990 | 3,020 | 2,965 | 2,995 | +3 | +0.1% | 57,200 |
| 2024/02/27 | 2,948 | 3,030 | 2,940 | 2,992 | +39 | +1.3% | 99,000 |
| 2024/02/26 | 2,925 | 2,963 | 2,888 | 2,953 | +65 | +2.3% | 62,100 |
| 2024/02/22 | 2,886 | 2,895 | 2,837 | 2,888 | +27 | +0.9% | 66,000 |
| 2024/02/21 | 2,904 | 2,904 | 2,850 | 2,861 | -68 | -2.3% | 62,400 |
| 2024/02/20 | 2,946 | 2,968 | 2,921 | 2,929 | -20 | -0.7% | 57,300 |
| 2024/02/19 | 2,835 | 2,956 | 2,812 | 2,949 | +141 | +5% | 107,500 |
| 2024/02/16 | 2,812 | 2,835 | 2,779 | 2,808 | +13 | +0.5% | 80,800 |
| 2024/02/15 | 2,830 | 2,831 | 2,788 | 2,795 | -51 | -1.8% | 96,900 |
| 2024/02/14 | 2,780 | 2,855 | 2,770 | 2,846 | +36 | +1.3% | 111,700 |
| 2024/02/13 | 2,805 | 2,815 | 2,762 | 2,810 | +6 | +0.2% | 59,100 |
| 2024/02/09 | 2,790 | 2,872 | 2,790 | 2,804 | +9 | +0.3% | 91,900 |
| 2024/02/08 | 2,792 | 2,811 | 2,739 | 2,795 | -15 | -0.5% | 98,000 |
| 2024/02/07 | 2,833 | 2,842 | 2,781 | 2,810 | -13 | -0.5% | 107,300 |
| 2024/02/06 | 2,814 | 2,846 | 2,787 | 2,823 | -25 | -0.9% | 159,900 |
| 2024/02/05 | 2,845 | 2,860 | 2,790 | 2,848 | -47 | -1.6% | 206,700 |
| 2024/02/02 | 2,934 | 2,941 | 2,854 | 2,895 | -28 | -1% | 117,300 |
| 2024/02/01 | 2,921 | 2,939 | 2,882 | 2,923 | -38 | -1.3% | 140,600 |
| 2024/01/31 | 2,936 | 2,975 | 2,928 | 2,961 | +54 | +1.9% | 170,100 |
| 2024/01/30 | 2,874 | 2,925 | 2,859 | 2,907 | +83 | +2.9% | 196,400 |
| 2024/01/29 | 2,767 | 2,836 | 2,731 | 2,824 | +97 | +3.6% | 209,000 |
| 2024/01/26 | 2,689 | 2,815 | 2,682 | 2,727 | +20 | +0.7% | 171,000 |
| 2024/01/25 | 2,695 | 2,733 | 2,683 | 2,707 | -8 | -0.3% | 82,300 |
| 2024/01/24 | 2,767 | 2,791 | 2,710 | 2,715 | -71 | -2.5% | 132,600 |
| 2024/01/23 | 2,680 | 2,825 | 2,680 | 2,786 | +142 | +5.4% | 401,500 |
| 2024/01/22 | 2,543 | 2,666 | 2,543 | 2,644 | +137 | +5.5% | 250,300 |
| 2024/01/19 | 2,460 | 2,515 | 2,441 | 2,507 | +56 | +2.3% | 133,000 |
| 2024/01/18 | 2,485 | 2,485 | 2,438 | 2,451 | -23 | -0.9% | 107,700 |
| 2024/01/17 | 2,511 | 2,520 | 2,463 | 2,474 | -46 | -1.8% | 238,900 |
| 2024/01/16 | 2,500 | 2,544 | 2,487 | 2,520 | +49 | +2% | 121,300 |
| 2024/01/15 | 2,473 | 2,526 | 2,463 | 2,471 | -48 | -1.9% | 134,400 |
| 2024/01/12 | 2,504 | 2,519 | 2,483 | 2,519 | +15 | +0.6% | 177,000 |
| 2024/01/11 | 2,445 | 2,525 | 2,432 | 2,504 | -35 | -1.4% | 314,700 |
| 2024/01/10 | 2,525 | 2,605 | 2,522 | 2,539 | +71 | +2.9% | 325,800 |
| 2024/01/09 | 2,434 | 2,469 | 2,393 | 2,468 | +66 | +2.7% | 256,400 |
| 2024/01/05 | 2,512 | 2,512 | 2,402 | 2,402 | -133 | -5.2% | 277,200 |
| 2024/01/04 | 2,600 | 2,600 | 2,525 | 2,535 | -45 | -1.7% | 130,900 |
| 2023/12/29 | 2,593 | 2,629 | 2,563 | 2,580 | -9 | -0.3% | 153,100 |
| 2023/12/28 | 2,589 | 2,615 | 2,551 | 2,589 | +2 | +0.1% | 176,300 |
301～
350
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
