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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,190 | 4,265 | 4,190 | 4,210 | +5 | +0.1% | 23,900 |
| 2023/02/01 | 4,190 | 4,240 | 4,190 | 4,205 | +15 | +0.4% | 17,300 |
| 2023/01/31 | 4,225 | 4,230 | 4,160 | 4,190 | -35 | -0.8% | 23,000 |
| 2023/01/30 | 4,190 | 4,250 | 4,170 | 4,225 | +35 | +0.8% | 29,600 |
| 2023/01/27 | 4,175 | 4,220 | 4,110 | 4,190 | -10 | -0.2% | 38,600 |
| 2023/01/26 | 4,285 | 4,320 | 4,195 | 4,200 | -65 | -1.5% | 33,600 |
| 2023/01/25 | 4,215 | 4,270 | 4,180 | 4,265 | +5 | +0.1% | 36,700 |
| 2023/01/24 | 4,350 | 4,380 | 4,230 | 4,260 | -120 | -2.7% | 54,700 |
| 2023/01/23 | 4,355 | 4,380 | 4,320 | 4,380 | +95 | +2.2% | 32,600 |
| 2023/01/20 | 4,300 | 4,365 | 4,285 | 4,285 | -10 | -0.2% | 25,500 |
| 2023/01/19 | 4,245 | 4,295 | 4,220 | 4,295 | +10 | +0.2% | 22,400 |
| 2023/01/18 | 4,335 | 4,345 | 4,220 | 4,285 | -60 | -1.4% | 51,000 |
| 2023/01/17 | 4,235 | 4,385 | 4,210 | 4,345 | +75 | +1.8% | 48,900 |
| 2023/01/16 | 4,375 | 4,450 | 4,265 | 4,270 | -175 | -3.9% | 52,600 |
| 2023/01/13 | 4,285 | 4,455 | 4,280 | 4,445 | +185 | +4.3% | 76,300 |
| 2023/01/12 | 4,260 | 4,290 | 4,230 | 4,260 | +10 | +0.2% | 26,500 |
| 2023/01/11 | 4,235 | 4,355 | 4,220 | 4,250 | +20 | +0.5% | 63,200 |
| 2023/01/10 | 4,130 | 4,265 | 4,100 | 4,230 | +185 | +4.6% | 56,600 |
| 2023/01/06 | 4,050 | 4,130 | 4,045 | 4,045 | -50 | -1.2% | 41,400 |
| 2023/01/05 | 4,115 | 4,160 | 4,080 | 4,095 | -35 | -0.8% | 36,600 |
| 2023/01/04 | 4,210 | 4,235 | 4,095 | 4,130 | -25 | -0.6% | 36,300 |
| 2022/12/30 | 4,250 | 4,285 | 4,145 | 4,155 | -110 | -2.6% | 48,200 |
| 2022/12/29 | 4,230 | 4,300 | 4,190 | 4,265 | +5 | +0.1% | 36,300 |
| 2022/12/28 | 4,340 | 4,420 | 4,235 | 4,260 | -115 | -2.6% | 79,800 |
| 2022/12/27 | 4,175 | 4,415 | 4,175 | 4,375 | +245 | +5.9% | 119,300 |
| 2022/12/26 | 4,045 | 4,130 | 4,025 | 4,130 | +50 | +1.2% | 30,800 |
| 2022/12/23 | 4,035 | 4,145 | 3,980 | 4,080 | +55 | +1.4% | 58,300 |
| 2022/12/22 | 4,015 | 4,065 | 3,960 | 4,025 | -5 | -0.1% | 43,000 |
| 2022/12/21 | 3,875 | 4,050 | 3,875 | 4,030 | +145 | +3.7% | 74,600 |
| 2022/12/20 | 4,100 | 4,100 | 3,800 | 3,885 | -175 | -4.3% | 88,700 |
| 2022/12/19 | 3,995 | 4,160 | 3,990 | 4,060 | +15 | +0.4% | 126,000 |
| 2022/12/16 | 3,715 | 4,050 | 3,585 | 4,045 | +230 | +6% | 209,500 |
| 2022/12/15 | 3,835 | 3,885 | 3,780 | 3,815 | -5 | -0.1% | 78,400 |
| 2022/12/14 | 3,740 | 3,825 | 3,630 | 3,820 | +15 | +0.4% | 105,500 |
| 2022/12/13 | 3,770 | 3,820 | 3,765 | 3,805 | +35 | +0.9% | 42,400 |
| 2022/12/12 | 3,870 | 3,870 | 3,750 | 3,770 | -70 | -1.8% | 61,100 |
| 2022/12/09 | 3,870 | 3,925 | 3,840 | 3,840 | +5 | +0.1% | 32,400 |
| 2022/12/08 | 3,765 | 3,855 | 3,755 | 3,835 | +75 | +2% | 36,700 |
| 2022/12/07 | 3,680 | 3,775 | 3,665 | 3,760 | +15 | +0.4% | 42,900 |
| 2022/12/06 | 3,815 | 3,815 | 3,705 | 3,745 | -40 | -1.1% | 42,500 |
| 2022/12/05 | 3,775 | 3,825 | 3,755 | 3,785 | -60 | -1.6% | 33,400 |
| 2022/12/02 | 3,845 | 3,845 | 3,750 | 3,845 | -10 | -0.3% | 48,900 |
| 2022/12/01 | 4,010 | 4,010 | 3,845 | 3,855 | -95 | -2.4% | 47,800 |
| 2022/11/30 | 4,100 | 4,125 | 3,935 | 3,950 | -150 | -3.7% | 79,300 |
| 2022/11/29 | 3,900 | 4,100 | 3,885 | 4,100 | +140 | +3.5% | 74,300 |
| 2022/11/28 | 3,975 | 3,980 | 3,880 | 3,960 | -20 | -0.5% | 63,200 |
| 2022/11/25 | 3,800 | 3,990 | 3,800 | 3,980 | +210 | +5.6% | 90,300 |
| 2022/11/24 | 3,770 | 3,810 | 3,770 | 3,770 | ±0 | ±0% | 25,900 |
| 2022/11/22 | 3,740 | 3,805 | 3,710 | 3,770 | +20 | +0.5% | 39,800 |
| 2022/11/21 | 3,670 | 3,790 | 3,670 | 3,750 | +10 | +0.3% | 34,000 |
551～
600
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
