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 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 3,795 | 3,865 | 3,795 | 3,815 | -5 | -0.1% | 65,800 |
| 2026/01/22 | 3,755 | 3,820 | 3,750 | 3,820 | +45 | +1.2% | 55,400 |
| 2026/01/21 | 3,830 | 3,840 | 3,775 | 3,775 | -30 | -0.8% | 80,000 |
| 2026/01/20 | 3,850 | 3,850 | 3,770 | 3,805 | +20 | +0.5% | 65,500 |
| 2026/01/19 | 3,850 | 3,945 | 3,785 | 3,785 | -65 | -1.7% | 116,500 |
| 2026/01/16 | 3,770 | 3,850 | 3,720 | 3,850 | +130 | +3.5% | 86,600 |
| 2026/01/15 | 3,750 | 3,785 | 3,705 | 3,720 | -35 | -0.9% | 72,600 |
| 2026/01/14 | 3,720 | 3,765 | 3,705 | 3,755 | +35 | +0.9% | 92,900 |
| 2026/01/13 | 3,805 | 3,835 | 3,710 | 3,720 | -85 | -2.2% | 125,800 |
| 2026/01/09 | 3,770 | 3,810 | 3,715 | 3,805 | +95 | +2.6% | 88,700 |
| 2026/01/08 | 3,670 | 3,745 | 3,665 | 3,710 | +35 | +1% | 145,000 |
| 2026/01/07 | 3,560 | 3,675 | 3,525 | 3,675 | +110 | +3.1% | 143,500 |
| 2026/01/06 | 3,425 | 3,605 | 3,425 | 3,565 | +150 | +4.4% | 154,400 |
| 2026/01/05 | 3,365 | 3,445 | 3,325 | 3,415 | +55 | +1.6% | 92,500 |
| 2025/12/30 | 3,465 | 3,490 | 3,360 | 3,360 | -135 | -3.9% | 71,300 |
| 2025/12/29 | 3,440 | 3,500 | 3,410 | 3,495 | +55 | +1.6% | 114,500 |
| 2025/12/26 | 3,460 | 3,480 | 3,415 | 3,440 | -35 | -1% | 110,300 |
| 2025/12/25 | 3,410 | 3,530 | 3,395 | 3,475 | +105 | +3.1% | 135,400 |
| 2025/12/24 | 3,350 | 3,400 | 3,325 | 3,370 | +90 | +2.7% | 135,900 |
| 2025/12/23 | 3,210 | 3,315 | 3,190 | 3,280 | +115 | +3.6% | 102,400 |
| 2025/12/22 | 3,305 | 3,340 | 3,130 | 3,165 | -145 | -4.4% | 120,500 |
| 2025/12/19 | 3,270 | 3,330 | 3,225 | 3,310 | +45 | +1.4% | 138,400 |
| 2025/12/18 | 3,290 | 3,295 | 3,240 | 3,265 | +5 | +0.2% | 83,300 |
| 2025/12/17 | 3,295 | 3,305 | 3,210 | 3,260 | +35 | +1.1% | 129,800 |
| 2025/12/16 | 3,275 | 3,460 | 3,210 | 3,225 | +20 | +0.6% | 473,800 |
| 2025/12/15 | 3,140 | 3,275 | 3,105 | 3,205 | +110 | +3.6% | 206,700 |
| 2025/12/12 | 3,105 | 3,145 | 3,075 | 3,095 | +20 | +0.7% | 92,400 |
| 2025/12/11 | 3,165 | 3,180 | 3,060 | 3,075 | -100 | -3.1% | 109,900 |
| 2025/12/10 | 3,175 | 3,195 | 3,160 | 3,175 | -5 | -0.2% | 40,200 |
| 2025/12/09 | 3,210 | 3,230 | 3,135 | 3,180 | -50 | -1.5% | 75,300 |
| 2025/12/08 | 3,175 | 3,250 | 3,130 | 3,230 | +55 | +1.7% | 63,400 |
| 2025/12/05 | 3,230 | 3,235 | 3,165 | 3,175 | -85 | -2.6% | 73,000 |
| 2025/12/04 | 3,205 | 3,275 | 3,190 | 3,260 | +40 | +1.2% | 65,000 |
| 2025/12/03 | 3,300 | 3,330 | 3,190 | 3,220 | -100 | -3% | 74,900 |
| 2025/12/02 | 3,315 | 3,340 | 3,300 | 3,320 | ±0 | ±0% | 34,200 |
| 2025/12/01 | 3,310 | 3,365 | 3,285 | 3,320 | +10 | +0.3% | 63,700 |
| 2025/11/28 | 3,320 | 3,330 | 3,280 | 3,310 | +20 | +0.6% | 35,500 |
| 2025/11/27 | 3,270 | 3,290 | 3,255 | 3,290 | +5 | +0.2% | 27,900 |
| 2025/11/26 | 3,240 | 3,285 | 3,225 | 3,285 | +45 | +1.4% | 28,800 |
| 2025/11/25 | 3,285 | 3,285 | 3,190 | 3,240 | -45 | -1.4% | 59,200 |
| 2025/11/21 | 3,155 | 3,315 | 3,120 | 3,285 | +130 | +4.1% | 107,200 |
| 2025/11/20 | 3,135 | 3,215 | 3,125 | 3,155 | +20 | +0.6% | 110,000 |
| 2025/11/19 | 3,100 | 3,185 | 3,090 | 3,135 | +30 | +1% | 53,200 |
| 2025/11/18 | 3,195 | 3,195 | 3,100 | 3,105 | -75 | -2.4% | 57,700 |
| 2025/11/17 | 3,295 | 3,295 | 3,140 | 3,180 | -160 | -4.8% | 85,200 |
| 2025/11/14 | 3,310 | 3,370 | 3,305 | 3,340 | +40 | +1.2% | 97,000 |
| 2025/11/13 | 3,295 | 3,310 | 3,255 | 3,300 | +35 | +1.1% | 29,800 |
| 2025/11/12 | 3,225 | 3,305 | 3,210 | 3,265 | +40 | +1.2% | 54,400 |
| 2025/11/11 | 3,265 | 3,285 | 3,195 | 3,225 | -10 | -0.3% | 61,000 |
| 2025/11/10 | 3,230 | 3,275 | 3,200 | 3,235 | +10 | +0.3% | 58,200 |
1～
50
件表示中 / 1770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 | 381,500円 | +19.9% | +26.3% | 0.68% | 29.95倍 | 7.38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 |
| マミーマートＨＤ | 148,700円 | +16.2% | +5.6% | 1.43% | 14.03倍 | 1.76倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| カッパ・クリエ | 157,800円 | +9.4% | +30.8% | 0.32% | 53.89倍 | 6.87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 |
| カワチ薬品 | 310,000円 | -0.3% | -16.1% | 3.23% | 18.71倍 | 0.60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 |
| 上新電 | 271,800円 | +0.2% | +14.6% | 3.68% | 25.12倍 | 0.68倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
市場注目の銘柄
チャート関連のコラム
