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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 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 |
| 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 |
601～
650
件表示中 / 1667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 | 316,500円 | +26.4% | +21.8% | 0.70% | 28.77倍 | 6.73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 |
| Ｕアローズ | 217,100円 | +9.8% | +5.8% | 3.41% | 11.79倍 | 1.59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 |
| キャンドゥ | 388,000円 | +10.1% | +22.0% | 0.44% | 620.80倍 | 5.96倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| 松 屋 | 118,700円 | +3.9% | -10.4% | 1.01% | 27.39倍 | 2.22倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ゲンキＧＤＣ | 347,500円 | +7.2% | +3.7% | 2.01% | 12.78倍 | 3.59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
