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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 3,110 | 3,150 | 3,045 | 3,120 | +15 | +0.5% | 182,600 |
| 2025/08/26 | 3,045 | 3,125 | 3,000 | 3,105 | +30 | +1% | 149,300 |
| 2025/08/25 | 3,125 | 3,125 | 3,050 | 3,075 | -15 | -0.5% | 142,400 |
| 2025/08/22 | 3,145 | 3,150 | 3,080 | 3,090 | -45 | -1.4% | 135,700 |
| 2025/08/21 | 3,220 | 3,225 | 3,125 | 3,135 | -100 | -3.1% | 149,000 |
| 2025/08/20 | 3,290 | 3,290 | 3,215 | 3,235 | -65 | -2% | 139,600 |
| 2025/08/19 | 3,310 | 3,325 | 3,270 | 3,300 | +5 | +0.2% | 105,700 |
| 2025/08/18 | 3,345 | 3,360 | 3,295 | 3,295 | -50 | -1.5% | 108,900 |
| 2025/08/15 | 3,360 | 3,410 | 3,320 | 3,345 | -35 | -1% | 98,100 |
| 2025/08/14 | 3,390 | 3,400 | 3,355 | 3,380 | -10 | -0.3% | 50,900 |
| 2025/08/13 | 3,420 | 3,420 | 3,360 | 3,390 | -60 | -1.7% | 77,700 |
| 2025/08/12 | 3,405 | 3,490 | 3,405 | 3,450 | +75 | +2.2% | 110,400 |
| 2025/08/08 | 3,370 | 3,400 | 3,345 | 3,375 | +20 | +0.6% | 85,400 |
| 2025/08/07 | 3,320 | 3,365 | 3,310 | 3,355 | +45 | +1.4% | 73,600 |
| 2025/08/06 | 3,340 | 3,340 | 3,235 | 3,310 | -50 | -1.5% | 165,000 |
| 2025/08/05 | 3,440 | 3,440 | 3,340 | 3,360 | -40 | -1.2% | 113,900 |
| 2025/08/04 | 3,440 | 3,450 | 3,390 | 3,400 | -60 | -1.7% | 73,400 |
| 2025/08/01 | 3,500 | 3,545 | 3,445 | 3,460 | -50 | -1.4% | 96,700 |
| 2025/07/31 | 3,470 | 3,535 | 3,435 | 3,510 | +80 | +2.3% | 110,400 |
| 2025/07/30 | 3,435 | 3,485 | 3,405 | 3,430 | -25 | -0.7% | 180,300 |
| 2025/07/29 | 3,455 | 3,470 | 3,395 | 3,455 | +5 | +0.1% | 103,700 |
| 2025/07/28 | 3,395 | 3,450 | 3,360 | 3,450 | +90 | +2.7% | 99,200 |
| 2025/07/25 | 3,385 | 3,435 | 3,340 | 3,360 | -80 | -2.3% | 84,700 |
| 2025/07/24 | 3,470 | 3,500 | 3,405 | 3,440 | ±0 | ±0% | 92,100 |
| 2025/07/23 | 3,415 | 3,455 | 3,360 | 3,440 | +45 | +1.3% | 120,600 |
| 2025/07/22 | 3,280 | 3,415 | 3,220 | 3,395 | +155 | +4.8% | 141,300 |
| 2025/07/18 | 3,420 | 3,480 | 3,230 | 3,240 | -155 | -4.6% | 173,700 |
| 2025/07/17 | 3,360 | 3,415 | 3,350 | 3,395 | +35 | +1% | 103,300 |
| 2025/07/16 | 3,325 | 3,365 | 3,315 | 3,360 | +30 | +0.9% | 82,100 |
| 2025/07/15 | 3,385 | 3,400 | 3,330 | 3,330 | -30 | -0.9% | 75,400 |
| 2025/07/14 | 3,385 | 3,420 | 3,310 | 3,360 | -25 | -0.7% | 80,400 |
| 2025/07/11 | 3,460 | 3,485 | 3,380 | 3,385 | -40 | -1.2% | 87,600 |
| 2025/07/10 | 3,355 | 3,445 | 3,350 | 3,425 | +50 | +1.5% | 102,900 |
| 2025/07/09 | 3,390 | 3,465 | 3,360 | 3,375 | +5 | +0.1% | 111,400 |
| 2025/07/08 | 3,355 | 3,370 | 3,315 | 3,370 | +15 | +0.4% | 94,200 |
| 2025/07/07 | 3,330 | 3,380 | 3,320 | 3,355 | +30 | +0.9% | 61,500 |
| 2025/07/04 | 3,385 | 3,405 | 3,315 | 3,325 | -50 | -1.5% | 67,200 |
| 2025/07/03 | 3,385 | 3,390 | 3,315 | 3,375 | -15 | -0.4% | 138,500 |
| 2025/07/02 | 3,385 | 3,445 | 3,330 | 3,390 | -65 | -1.9% | 149,800 |
| 2025/07/01 | 3,495 | 3,550 | 3,440 | 3,455 | -70 | -2% | 169,100 |
| 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 |
1～
50
件表示中 / 1672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 | 312,000円 | +26.4% | +21.8% | 0.71% | 28.37倍 | 6.63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 |
| オイラ大地 | 169,500円 | +5.5% | +21.9% | 0.94% | 14.72倍 | 1.94倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| Ｕアローズ | 212,500円 | +9.8% | +5.8% | 3.48% | 11.54倍 | 1.55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 |
| リンガハット | 234,800円 | +3.9% | +1.1% | 0.51% | 60.84倍 | 4.46倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ゲンキＧＤＣ | 344,500円 | +7.2% | +3.7% | 2.03% | 12.67倍 | 3.57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 |
市場注目の銘柄
チャート関連のコラム
