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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,775 | 4,775 | 4,660 | 4,710 | -95 | -2% | 81,300 |
| 2023/04/14 | 4,960 | 4,960 | 4,795 | 4,805 | -130 | -2.6% | 103,700 |
| 2023/04/13 | 4,790 | 4,935 | 4,790 | 4,935 | +145 | +3% | 61,600 |
| 2023/04/12 | 4,795 | 4,825 | 4,755 | 4,790 | -15 | -0.3% | 47,100 |
| 2023/04/11 | 4,870 | 4,870 | 4,755 | 4,805 | -25 | -0.5% | 43,900 |
| 2023/04/10 | 4,705 | 4,855 | 4,660 | 4,830 | +105 | +2.2% | 87,900 |
| 2023/04/07 | 4,705 | 4,780 | 4,680 | 4,725 | +45 | +1% | 100,600 |
| 2023/04/06 | 4,600 | 4,685 | 4,590 | 4,680 | +45 | +1% | 68,500 |
| 2023/04/05 | 4,720 | 4,790 | 4,605 | 4,635 | -115 | -2.4% | 78,800 |
| 2023/04/04 | 4,850 | 4,860 | 4,720 | 4,750 | -35 | -0.7% | 68,800 |
| 2023/04/03 | 4,670 | 4,860 | 4,645 | 4,785 | +225 | +4.9% | 133,300 |
| 2023/03/31 | 4,595 | 4,650 | 4,525 | 4,560 | -30 | -0.7% | 66,600 |
| 2023/03/30 | 4,590 | 4,630 | 4,540 | 4,590 | -10 | -0.2% | 55,600 |
| 2023/03/29 | 4,500 | 4,615 | 4,495 | 4,600 | +115 | +2.6% | 71,300 |
| 2023/03/28 | 4,435 | 4,530 | 4,410 | 4,485 | -5 | -0.1% | 56,800 |
| 2023/03/27 | 4,595 | 4,595 | 4,440 | 4,490 | -125 | -2.7% | 116,900 |
| 2023/03/24 | 4,455 | 4,675 | 4,430 | 4,615 | +320 | +7.5% | 207,900 |
| 2023/03/23 | 4,160 | 4,330 | 4,150 | 4,295 | +75 | +1.8% | 59,600 |
| 2023/03/22 | 4,205 | 4,335 | 4,155 | 4,220 | +20 | +0.5% | 65,000 |
| 2023/03/20 | 4,080 | 4,285 | 4,025 | 4,200 | +120 | +2.9% | 134,800 |
| 2023/03/17 | 3,880 | 4,140 | 3,785 | 4,080 | +190 | +4.9% | 247,000 |
| 2023/03/16 | 4,030 | 4,180 | 3,890 | 3,890 | -700 | -15.3% | 281,800 |
| 2023/03/15 | 4,555 | 4,610 | 4,535 | 4,590 | +75 | +1.7% | 83,500 |
| 2023/03/14 | 4,575 | 4,600 | 4,435 | 4,515 | -95 | -2.1% | 58,900 |
| 2023/03/13 | 4,470 | 4,625 | 4,460 | 4,610 | +165 | +3.7% | 63,000 |
| 2023/03/10 | 4,600 | 4,600 | 4,400 | 4,445 | -205 | -4.4% | 81,700 |
| 2023/03/09 | 4,525 | 4,650 | 4,525 | 4,650 | +205 | +4.6% | 81,100 |
| 2023/03/08 | 4,280 | 4,500 | 4,280 | 4,445 | +95 | +2.2% | 50,100 |
| 2023/03/07 | 4,385 | 4,385 | 4,215 | 4,350 | +5 | +0.1% | 50,400 |
| 2023/03/06 | 4,300 | 4,610 | 4,285 | 4,345 | +30 | +0.7% | 127,000 |
| 2023/03/03 | 3,990 | 4,330 | 3,985 | 4,315 | +355 | +9% | 148,000 |
| 2023/03/02 | 4,000 | 4,005 | 3,930 | 3,960 | -40 | -1% | 64,600 |
| 2023/03/01 | 4,080 | 4,080 | 3,955 | 4,000 | -105 | -2.6% | 73,200 |
| 2023/02/28 | 4,135 | 4,160 | 4,080 | 4,105 | -50 | -1.2% | 49,400 |
| 2023/02/27 | 4,275 | 4,275 | 4,110 | 4,155 | -95 | -2.2% | 35,700 |
| 2023/02/24 | 4,240 | 4,265 | 4,145 | 4,250 | +15 | +0.4% | 35,100 |
| 2023/02/22 | 4,310 | 4,350 | 4,215 | 4,235 | -100 | -2.3% | 30,400 |
| 2023/02/21 | 4,300 | 4,390 | 4,300 | 4,335 | +50 | +1.2% | 36,900 |
| 2023/02/20 | 4,210 | 4,350 | 4,210 | 4,285 | +110 | +2.6% | 40,300 |
| 2023/02/17 | 4,120 | 4,210 | 4,100 | 4,175 | +50 | +1.2% | 34,300 |
| 2023/02/16 | 4,120 | 4,140 | 4,070 | 4,125 | +25 | +0.6% | 19,300 |
| 2023/02/15 | 4,100 | 4,115 | 4,000 | 4,100 | -10 | -0.2% | 29,900 |
| 2023/02/14 | 4,100 | 4,155 | 4,100 | 4,110 | +20 | +0.5% | 17,100 |
| 2023/02/13 | 4,095 | 4,120 | 4,005 | 4,090 | -50 | -1.2% | 34,300 |
| 2023/02/10 | 4,110 | 4,195 | 4,105 | 4,140 | +10 | +0.2% | 22,800 |
| 2023/02/09 | 4,120 | 4,140 | 4,075 | 4,130 | +10 | +0.2% | 19,300 |
| 2023/02/08 | 4,200 | 4,215 | 4,040 | 4,120 | -95 | -2.3% | 59,400 |
| 2023/02/07 | 4,270 | 4,310 | 4,170 | 4,215 | -50 | -1.2% | 27,000 |
| 2023/02/06 | 4,280 | 4,335 | 4,225 | 4,265 | ±0 | ±0% | 38,600 |
| 2023/02/03 | 4,190 | 4,265 | 4,175 | 4,265 | +55 | +1.3% | 27,700 |
501～
550
件表示中 / 1593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 | 345,500円 | +26.4% | +21.8% | 0.64% | 31.40倍 | 8.25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 |
| ゲオＨＤ | 189,200円 | +0.5% | -36.0% | 1.80% | 12.52倍 | 0.84倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カッパ・クリエ | 146,700円 | +2.6% | +6.5% | 0.34% | 51.35倍 | 7.04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 | 277,500円 | +1.5% | +4.3% | 2.88% | 12.65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 |
| Ｕアローズ | 221,600円 | +12.4% | +11.1% | 2.48% | 13.51倍 | 1.70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
