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 |
|---|---|---|---|---|---|---|---|
| 2026/07/15 | 4,670 | 4,685 | 4,555 | 4,600 | -70 | -1.5% | 66,500 |
| 2026/07/14 | 4,580 | 4,695 | 4,500 | 4,670 | +110 | +2.4% | 78,800 |
| 2026/07/13 | 4,370 | 4,575 | 4,370 | 4,560 | +190 | +4.3% | 148,300 |
| 2026/07/10 | 4,335 | 4,395 | 4,300 | 4,370 | +90 | +2.1% | 60,800 |
| 2026/07/09 | 4,285 | 4,325 | 4,160 | 4,280 | -70 | -1.6% | 87,500 |
| 2026/07/08 | 4,410 | 4,455 | 4,310 | 4,350 | -60 | -1.4% | 73,700 |
| 2026/07/07 | 4,405 | 4,450 | 4,350 | 4,410 | -35 | -0.8% | 56,800 |
| 2026/07/06 | 4,305 | 4,450 | 4,300 | 4,445 | +160 | +3.7% | 94,200 |
| 2026/07/03 | 4,350 | 4,355 | 4,250 | 4,285 | +25 | +0.6% | 38,200 |
| 2026/07/02 | 4,180 | 4,325 | 4,175 | 4,260 | +135 | +3.3% | 92,100 |
| 2026/07/01 | 4,150 | 4,170 | 4,060 | 4,125 | -75 | -1.8% | 62,900 |
| 2026/06/30 | 4,360 | 4,400 | 4,180 | 4,200 | -115 | -2.7% | 128,400 |
| 2026/06/29 | 4,040 | 4,335 | 4,040 | 4,315 | +345 | +8.7% | 153,400 |
| 2026/06/26 | 4,060 | 4,060 | 3,925 | 3,970 | -95 | -2.3% | 49,000 |
| 2026/06/25 | 4,000 | 4,185 | 4,000 | 4,065 | +100 | +2.5% | 104,600 |
| 2026/06/24 | 3,950 | 3,975 | 3,905 | 3,965 | +60 | +1.5% | 72,300 |
| 2026/06/23 | 3,900 | 3,940 | 3,810 | 3,905 | -5 | -0.1% | 75,500 |
| 2026/06/22 | 4,070 | 4,070 | 3,910 | 3,910 | -220 | -5.3% | 103,900 |
| 2026/06/19 | 4,240 | 4,240 | 4,130 | 4,130 | -65 | -1.5% | 97,300 |
| 2026/06/18 | 4,150 | 4,195 | 4,065 | 4,195 | +80 | +1.9% | 80,000 |
| 2026/06/17 | 4,070 | 4,185 | 4,060 | 4,115 | +90 | +2.2% | 170,500 |
| 2026/06/16 | 4,290 | 4,290 | 3,905 | 4,025 | -170 | -4.1% | 328,100 |
| 2026/06/15 | 4,300 | 4,335 | 4,100 | 4,195 | +15 | +0.4% | 179,600 |
| 2026/06/12 | 4,040 | 4,190 | 4,025 | 4,180 | +145 | +3.6% | 113,900 |
| 2026/06/11 | 4,060 | 4,135 | 4,010 | 4,035 | -15 | -0.4% | 83,700 |
| 2026/06/10 | 4,010 | 4,080 | 3,980 | 4,050 | -30 | -0.7% | 72,400 |
| 2026/06/09 | 3,960 | 4,120 | 3,900 | 4,080 | +190 | +4.9% | 101,600 |
| 2026/06/08 | 3,890 | 3,975 | 3,850 | 3,890 | +45 | +1.2% | 95,200 |
| 2026/06/05 | 3,820 | 3,920 | 3,815 | 3,845 | +30 | +0.8% | 78,600 |
| 2026/06/04 | 3,880 | 3,915 | 3,790 | 3,815 | -135 | -3.4% | 109,500 |
| 2026/06/03 | 3,910 | 3,985 | 3,855 | 3,950 | +5 | +0.1% | 60,400 |
| 2026/06/02 | 3,920 | 3,970 | 3,830 | 3,945 | -25 | -0.6% | 106,400 |
| 2026/06/01 | 4,055 | 4,055 | 3,855 | 3,970 | -155 | -3.8% | 175,100 |
| 2026/05/29 | 4,105 | 4,195 | 4,075 | 4,125 | +25 | +0.6% | 60,300 |
| 2026/05/28 | 4,125 | 4,150 | 4,020 | 4,100 | -50 | -1.2% | 85,500 |
| 2026/05/27 | 4,100 | 4,175 | 4,095 | 4,150 | +55 | +1.3% | 44,200 |
| 2026/05/26 | 4,105 | 4,200 | 4,070 | 4,095 | -55 | -1.3% | 86,100 |
| 2026/05/25 | 4,315 | 4,315 | 4,100 | 4,150 | -40 | -1% | 86,500 |
| 2026/05/22 | 4,295 | 4,310 | 4,165 | 4,190 | +35 | +0.8% | 115,600 |
| 2026/05/21 | 4,250 | 4,250 | 4,095 | 4,155 | -50 | -1.2% | 82,500 |
| 2026/05/20 | 4,165 | 4,290 | 4,125 | 4,205 | +45 | +1.1% | 87,100 |
| 2026/05/19 | 4,075 | 4,185 | 4,060 | 4,160 | +60 | +1.5% | 74,700 |
| 2026/05/18 | 4,320 | 4,320 | 4,050 | 4,100 | -260 | -6% | 111,000 |
| 2026/05/15 | 4,400 | 4,490 | 4,325 | 4,360 | -80 | -1.8% | 76,500 |
| 2026/05/14 | 4,400 | 4,490 | 4,400 | 4,440 | +110 | +2.5% | 81,900 |
| 2026/05/13 | 4,250 | 4,395 | 4,240 | 4,330 | +150 | +3.6% | 59,500 |
| 2026/05/12 | 4,305 | 4,315 | 4,170 | 4,180 | -225 | -5.1% | 114,800 |
| 2026/05/11 | 4,300 | 4,435 | 4,255 | 4,405 | +35 | +0.8% | 97,400 |
| 2026/05/08 | 4,435 | 4,440 | 4,325 | 4,370 | -10 | -0.2% | 87,500 |
| 2026/05/07 | 4,210 | 4,425 | 4,200 | 4,380 | +100 | +2.3% | 115,000 |
1～
50
件表示中 / 1886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 | 494,500円 | +22.4% | +41.4% | 0.53% | 34.42倍 | 8.22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 |
| イオン九州 | 280,700円 | +9.7% | -11.4% | 1.78% | 14.77倍 | 1.59倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| 松 屋 | 180,700円 | -3.7% | -50.0% | 0.66% | 183.46倍 | 3.44倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| カワチ薬品 | 339,500円 | +0.2% | -24.0% | 2.95% | 25.27倍 | 0.66倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| アルペン | 217,300円 | +5.0% | +0.3% | 2.53% | 14.58倍 | 0.69倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
