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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,660 | 3,660 | 3,520 | 3,525 | -65 | -1.8% | 157,400 |
| 2025/06/27 | 3,645 | 3,660 | 3,550 | 3,590 | -15 | -0.4% | 103,000 |
| 2025/06/26 | 3,685 | 3,685 | 3,470 | 3,605 | -100 | -2.7% | 235,400 |
| 2025/06/25 | 3,630 | 3,710 | 3,560 | 3,705 | +70 | +1.9% | 79,900 |
| 2025/06/24 | 3,705 | 3,745 | 3,630 | 3,635 | +25 | +0.7% | 118,800 |
| 2025/06/23 | 3,650 | 3,670 | 3,610 | 3,610 | -50 | -1.4% | 54,000 |
| 2025/06/20 | 3,645 | 3,710 | 3,625 | 3,660 | -20 | -0.5% | 121,800 |
| 2025/06/19 | 3,665 | 3,730 | 3,605 | 3,680 | -125 | -3.3% | 194,600 |
| 2025/06/18 | 3,625 | 3,885 | 3,615 | 3,805 | +190 | +5.3% | 217,900 |
| 2025/06/17 | 3,645 | 3,670 | 3,575 | 3,615 | -10 | -0.3% | 109,300 |
| 2025/06/16 | 3,895 | 3,905 | 3,440 | 3,625 | -200 | -5.2% | 442,400 |
| 2025/06/13 | 3,960 | 3,960 | 3,775 | 3,825 | -130 | -3.3% | 172,500 |
| 2025/06/12 | 3,950 | 4,010 | 3,905 | 3,955 | -35 | -0.9% | 106,400 |
| 2025/06/11 | 3,915 | 4,045 | 3,900 | 3,990 | +70 | +1.8% | 137,800 |
| 2025/06/10 | 3,955 | 3,960 | 3,885 | 3,920 | -35 | -0.9% | 102,300 |
| 2025/06/09 | 3,800 | 3,960 | 3,785 | 3,955 | +190 | +5% | 134,400 |
| 2025/06/06 | 3,580 | 3,830 | 3,575 | 3,765 | +205 | +5.8% | 236,800 |
| 2025/06/05 | 3,550 | 3,610 | 3,500 | 3,560 | -5 | -0.1% | 142,100 |
| 2025/06/04 | 3,600 | 3,625 | 3,550 | 3,565 | -15 | -0.4% | 83,800 |
| 2025/06/03 | 3,615 | 3,620 | 3,565 | 3,580 | -15 | -0.4% | 52,300 |
| 2025/06/02 | 3,575 | 3,600 | 3,540 | 3,595 | ±0 | ±0% | 52,100 |
| 2025/05/30 | 3,535 | 3,610 | 3,525 | 3,595 | +25 | +0.7% | 51,400 |
| 2025/05/29 | 3,640 | 3,650 | 3,560 | 3,570 | -70 | -1.9% | 64,000 |
| 2025/05/28 | 3,590 | 3,645 | 3,570 | 3,640 | +35 | +1% | 96,100 |
| 2025/05/27 | 3,570 | 3,615 | 3,560 | 3,605 | +30 | +0.8% | 80,300 |
| 2025/05/26 | 3,510 | 3,600 | 3,495 | 3,575 | +65 | +1.9% | 96,200 |
| 2025/05/23 | 3,360 | 3,520 | 3,360 | 3,510 | +180 | +5.4% | 110,500 |
| 2025/05/22 | 3,335 | 3,395 | 3,300 | 3,330 | -5 | -0.1% | 57,400 |
| 2025/05/21 | 3,370 | 3,395 | 3,320 | 3,335 | -45 | -1.3% | 62,700 |
| 2025/05/20 | 3,415 | 3,435 | 3,365 | 3,380 | -30 | -0.9% | 59,800 |
| 2025/05/19 | 3,400 | 3,450 | 3,350 | 3,410 | -20 | -0.6% | 81,500 |
| 2025/05/16 | 3,375 | 3,440 | 3,355 | 3,430 | +55 | +1.6% | 57,000 |
| 2025/05/15 | 3,400 | 3,430 | 3,310 | 3,375 | +15 | +0.4% | 88,400 |
| 2025/05/14 | 3,350 | 3,365 | 3,310 | 3,360 | -20 | -0.6% | 98,100 |
| 2025/05/13 | 3,405 | 3,445 | 3,365 | 3,380 | -55 | -1.6% | 84,000 |
| 2025/05/12 | 3,465 | 3,485 | 3,330 | 3,435 | -100 | -2.8% | 169,600 |
| 2025/05/09 | 3,520 | 3,625 | 3,510 | 3,535 | +15 | +0.4% | 145,500 |
| 2025/05/08 | 3,560 | 3,590 | 3,465 | 3,520 | -40 | -1.1% | 140,900 |
| 2025/05/07 | 3,515 | 3,590 | 3,500 | 3,560 | +105 | +3% | 103,500 |
| 2025/05/02 | 3,460 | 3,525 | 3,435 | 3,455 | +25 | +0.7% | 87,400 |
| 2025/05/01 | 3,530 | 3,540 | 3,420 | 3,430 | -170 | -4.7% | 184,300 |
| 2025/04/30 | 3,640 | 3,700 | 3,595 | 3,600 | -5 | -0.1% | 100,900 |
| 2025/04/28 | 3,540 | 3,685 | 3,535 | 3,605 | +90 | +2.6% | 409,500 |
| 2025/04/25 | 3,500 | 3,585 | 3,460 | 3,515 | +35 | +1% | 697,000 |
| 2025/04/24 | 3,620 | 3,630 | 3,450 | 3,480 | -130 | -3.6% | 228,300 |
| 2025/04/23 | 3,615 | 3,655 | 3,565 | 3,610 | +25 | +0.7% | 169,200 |
| 2025/04/22 | 3,670 | 3,690 | 3,555 | 3,585 | -40 | -1.1% | 180,200 |
| 2025/04/21 | 3,530 | 3,635 | 3,520 | 3,625 | +85 | +2.4% | 149,900 |
| 2025/04/18 | 3,380 | 3,540 | 3,355 | 3,540 | +185 | +5.5% | 194,700 |
| 2025/04/17 | 3,225 | 3,355 | 3,190 | 3,355 | +165 | +5.2% | 198,800 |
1～
50
件表示中 / 1632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 | 346,500円 | +26.4% | +21.8% | 0.63% | 31.50倍 | 7.36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 |
| クオールＨＤ | 184,900円 | +6.1% | +12.8% | 2.49% | 9.92倍 | 1.22倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| 近鉄百 | 173,700円 | +5.1% | -6.8% | 1.15% | 19.34倍 | 1.75倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| ＲＥＭＩＸ | 51,700円 | +51.5% | - | 0.39% | 9.61倍 | 3.55倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| カワチ薬品 | 276,400円 | +1.5% | +4.3% | 2.89% | 12.59倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
