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 |
|---|---|---|---|---|---|---|---|
| 2019/01/17 | 1,930 | 1,942.5 | 1,840 | 1,852.5 | -22.5 | -1.2% | 61,000 |
| 2019/01/16 | 1,910 | 1,910 | 1,817.5 | 1,875 | -5 | -0.3% | 34,600 |
| 2019/01/15 | 1,912.5 | 1,912.5 | 1,847.5 | 1,880 | +2.5 | +0.1% | 41,600 |
| 2019/01/11 | 1,960 | 1,960 | 1,855 | 1,877.5 | -80 | -4.1% | 67,000 |
| 2019/01/10 | 1,872.5 | 1,962.5 | 1,860 | 1,957.5 | +122.5 | +6.7% | 127,600 |
| 2019/01/09 | 1,877.5 | 1,972.5 | 1,835 | 1,835 | -75 | -3.9% | 106,400 |
| 2019/01/08 | 2,040 | 2,045 | 1,810 | 1,910 | -97.5 | -4.9% | 121,600 |
| 2019/01/07 | 1,987.5 | 2,035 | 1,945 | 2,007.5 | +77.5 | +4% | 89,400 |
| 2019/01/04 | 1,947.5 | 2,137.5 | 1,832.5 | 1,930 | +122.5 | +6.8% | 141,400 |
| 2018/12/28 | 1,667.5 | 1,922.5 | 1,657.5 | 1,807.5 | +140 | +8.4% | 128,200 |
| 2018/12/27 | 1,650 | 1,695 | 1,577.5 | 1,667.5 | +82.5 | +5.2% | 64,200 |
| 2018/12/26 | 1,625 | 1,645 | 1,570 | 1,585 | -17.5 | -1.1% | 36,000 |
| 2018/12/25 | 1,450 | 1,625 | 1,450 | 1,602.5 | -5 | -0.3% | 92,400 |
| 2018/12/21 | 1,467 | 1,625 | 1,420 | 1,607.5 | +140.5 | +9.6% | 99,800 |
| 2018/12/20 | 1,515 | 1,515 | 1,430 | 1,467 | -33 | -2.2% | 41,600 |
| 2018/12/19 | 1,445 | 1,535 | 1,426 | 1,500 | +55 | +3.8% | 72,200 |
| 2018/12/18 | 1,575 | 1,575 | 1,435.5 | 1,445 | -205 | -12.4% | 126,000 |
| 2018/12/17 | 1,632.5 | 1,710 | 1,492.5 | 1,650 | -192.5 | -10.4% | 394,600 |
| 2018/12/14 | 1,765 | 1,842.5 | 1,682.5 | 1,842.5 | +147.5 | +8.7% | 98,000 |
| 2018/12/13 | 1,787.5 | 1,825 | 1,632.5 | 1,695 | -35 | -2% | 85,400 |
| 2018/12/12 | 1,667.5 | 1,752.5 | 1,652.5 | 1,730 | +80 | +4.8% | 53,200 |
| 2018/12/11 | 1,745 | 1,780 | 1,630 | 1,650 | -60 | -3.5% | 75,400 |
| 2018/12/10 | 1,915 | 1,917.5 | 1,647.5 | 1,710 | -207.5 | -10.8% | 296,200 |
| 2018/12/07 | 1,800 | 1,937.5 | 1,800 | 1,917.5 | +137.5 | +7.7% | 346,200 |
| 2018/12/06 | 1,667.5 | 1,890 | 1,655 | 1,780 | +182.5 | +11.4% | 339,200 |
| 2018/12/05 | 1,515 | 1,597.5 | 1,490 | 1,597.5 | +57.5 | +3.7% | 79,800 |
| 2018/12/04 | 1,502.5 | 1,540 | 1,500 | 1,540 | +40 | +2.7% | 63,800 |
| 2018/12/03 | 1,517.5 | 1,555 | 1,500 | 1,500 | -10 | -0.7% | 100,200 |
| 2018/11/30 | 1,500 | 1,525 | 1,490 | 1,510 | +10 | +0.7% | 60,200 |
| 2018/11/29 | 1,512.5 | 1,527.5 | 1,480 | 1,500 | -15 | -1% | 107,600 |
| 2018/11/28 | 1,500 | 1,515 | 1,469.5 | 1,515 | +15 | +1% | 103,000 |
| 2018/11/27 | 1,451 | 1,500 | 1,430.5 | 1,500 | +77.5 | +5.4% | 56,200 |
| 2018/11/26 | 1,374.5 | 1,422.5 | 1,356.5 | 1,422.5 | +71.5 | +5.3% | 31,800 |
| 2018/11/22 | 1,347.5 | 1,375 | 1,342.5 | 1,351 | +13 | +1% | 22,600 |
| 2018/11/21 | 1,341 | 1,349.5 | 1,317.5 | 1,338 | -28 | -2% | 36,000 |
| 2018/11/20 | 1,447.5 | 1,447.5 | 1,361.5 | 1,366 | -69 | -4.8% | 39,000 |
| 2018/11/19 | 1,440 | 1,450 | 1,420 | 1,435 | +10.5 | +0.7% | 16,400 |
| 2018/11/16 | 1,387 | 1,431 | 1,380 | 1,424.5 | +37.5 | +2.7% | 18,400 |
| 2018/11/15 | 1,351 | 1,395 | 1,335 | 1,387 | +11 | +0.8% | 17,000 |
| 2018/11/14 | 1,420 | 1,458.5 | 1,375 | 1,376 | -69 | -4.8% | 31,600 |
| 2018/11/13 | 1,405 | 1,450 | 1,375 | 1,445 | -30.5 | -2.1% | 31,600 |
| 2018/11/12 | 1,505 | 1,517.5 | 1,465 | 1,475.5 | -27 | -1.8% | 35,200 |
| 2018/11/09 | 1,512.5 | 1,515 | 1,449.5 | 1,502.5 | +7.5 | +0.5% | 46,600 |
| 2018/11/08 | 1,447.5 | 1,500 | 1,410 | 1,495 | +72.5 | +5.1% | 91,000 |
| 2018/11/07 | 1,363 | 1,448.5 | 1,350 | 1,422.5 | +59 | +4.3% | 85,000 |
| 2018/11/06 | 1,325.5 | 1,379 | 1,325.5 | 1,363.5 | +48.5 | +3.7% | 46,600 |
| 2018/11/05 | 1,302.5 | 1,320 | 1,275 | 1,315 | ±0 | ±0% | 50,400 |
| 2018/11/02 | 1,270 | 1,315 | 1,270 | 1,315 | +45.5 | +3.6% | 38,600 |
| 2018/11/01 | 1,310 | 1,313.5 | 1,245 | 1,269.5 | -38 | -2.9% | 69,200 |
| 2018/10/31 | 1,370 | 1,400 | 1,307.5 | 1,307.5 | -48 | -3.5% | 39,000 |
1301～
1350
件表示中 / 1358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 | 281,600円 | +20.1% | +13.0% | 0.64% | 32.11倍 | 8.30倍 |
|
横浜家系ラーメン「町田商店」や、麺やスープなどの食材を提供するプロデュース事業を展開 |
| リンガハット | 227,900円 | +6.9% | +16.6% | 0.44% | 73.80倍 | 4.59倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「浜勝」が軸。直営中心だがＦＣも展開 |
| 薬王堂ＨＤ | 286,500円 | +7.0% | +6.7% | 0.94% | 14.04倍 | 1.69倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| サーラ | 81,700円 | +5.4% | +4.2% | 3.30% | 9.33倍 | 0.68倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| Ｕアローズ | 175,700円 | +11.7% | +6.7% | 3.13% | 11.70倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
