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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 3,780 | 3,800 | 3,705 | 3,750 | ±0 | ±0% | 59,600 |
| 2022/11/04 | 3,750 | 3,825 | 3,725 | 3,750 | +10 | +0.3% | 55,100 |
| 2022/11/02 | 3,615 | 3,775 | 3,595 | 3,740 | +175 | +4.9% | 115,200 |
| 2022/11/01 | 3,435 | 3,565 | 3,435 | 3,565 | +105 | +3% | 48,900 |
| 2022/10/31 | 3,390 | 3,460 | 3,350 | 3,460 | -15 | -0.4% | 66,800 |
| 2022/10/28 | 3,350 | 3,515 | 3,305 | 3,475 | +160 | +4.8% | 277,000 |
| 2022/10/27 | 3,165 | 3,320 | 3,165 | 3,315 | +135 | +4.2% | 308,100 |
| 2022/10/26 | 3,145 | 3,205 | 3,130 | 3,180 | +85 | +2.7% | 85,800 |
| 2022/10/25 | 3,090 | 3,150 | 3,080 | 3,095 | +15 | +0.5% | 55,300 |
| 2022/10/24 | 3,110 | 3,155 | 3,080 | 3,080 | +15 | +0.5% | 86,300 |
| 2022/10/21 | 3,100 | 3,115 | 3,050 | 3,065 | -50 | -1.6% | 66,500 |
| 2022/10/20 | 3,175 | 3,175 | 3,055 | 3,115 | -130 | -4% | 132,900 |
| 2022/10/19 | 3,355 | 3,400 | 3,240 | 3,245 | -150 | -4.4% | 91,700 |
| 2022/10/18 | 3,300 | 3,395 | 3,240 | 3,395 | +135 | +4.1% | 124,400 |
| 2022/10/17 | 3,255 | 3,300 | 3,230 | 3,260 | -60 | -1.8% | 34,800 |
| 2022/10/14 | 3,305 | 3,350 | 3,280 | 3,320 | +75 | +2.3% | 62,600 |
| 2022/10/13 | 3,295 | 3,300 | 3,210 | 3,245 | -80 | -2.4% | 69,400 |
| 2022/10/12 | 3,300 | 3,345 | 3,270 | 3,325 | +5 | +0.2% | 76,200 |
| 2022/10/11 | 3,280 | 3,340 | 3,225 | 3,320 | +55 | +1.7% | 89,200 |
| 2022/10/07 | 3,310 | 3,375 | 3,235 | 3,265 | -85 | -2.5% | 91,600 |
| 2022/10/06 | 3,300 | 3,380 | 3,280 | 3,350 | +20 | +0.6% | 113,600 |
| 2022/10/05 | 3,330 | 3,370 | 3,210 | 3,330 | +45 | +1.4% | 100,100 |
| 2022/10/04 | 3,245 | 3,290 | 3,190 | 3,285 | +40 | +1.2% | 75,800 |
| 2022/10/03 | 3,225 | 3,265 | 3,115 | 3,245 | -20 | -0.6% | 101,800 |
| 2022/09/30 | 3,300 | 3,350 | 3,250 | 3,265 | -105 | -3.1% | 123,500 |
| 2022/09/29 | 3,505 | 3,505 | 3,340 | 3,370 | -150 | -4.3% | 158,100 |
| 2022/09/28 | 3,620 | 3,635 | 3,485 | 3,520 | -170 | -4.6% | 153,500 |
| 2022/09/27 | 3,650 | 3,705 | 3,560 | 3,690 | +55 | +1.5% | 112,400 |
| 2022/09/26 | 3,560 | 3,660 | 3,530 | 3,635 | +5 | +0.1% | 103,600 |
| 2022/09/22 | 3,580 | 3,660 | 3,530 | 3,630 | +25 | +0.7% | 136,500 |
| 2022/09/21 | 3,670 | 3,705 | 3,580 | 3,605 | -155 | -4.1% | 259,000 |
| 2022/09/20 | 3,825 | 3,960 | 3,710 | 3,760 | -180 | -4.6% | 426,500 |
| 2022/09/16 | 3,510 | 3,975 | 3,510 | 3,940 | +480 | +13.9% | 963,700 |
| 2022/09/15 | 2,999 | 3,510 | 2,972 | 3,460 | +435 | +14.4% | 547,000 |
| 2022/09/14 | 2,950 | 3,050 | 2,907 | 3,025 | +34 | +1.1% | 95,700 |
| 2022/09/13 | 3,055 | 3,060 | 2,970 | 2,991 | -94 | -3% | 75,000 |
| 2022/09/12 | 3,100 | 3,110 | 3,025 | 3,085 | -25 | -0.8% | 51,800 |
| 2022/09/09 | 3,005 | 3,125 | 3,000 | 3,110 | +95 | +3.2% | 67,900 |
| 2022/09/08 | 2,963 | 3,020 | 2,934 | 3,015 | +66 | +2.2% | 44,400 |
| 2022/09/07 | 2,974 | 2,974 | 2,890 | 2,949 | -34 | -1.1% | 37,100 |
| 2022/09/06 | 2,966 | 3,005 | 2,907 | 2,983 | +67 | +2.3% | 38,000 |
| 2022/09/05 | 2,900 | 2,941 | 2,876 | 2,916 | +2 | +0.1% | 27,000 |
| 2022/09/02 | 3,000 | 3,005 | 2,901 | 2,914 | -101 | -3.3% | 53,000 |
| 2022/09/01 | 3,030 | 3,045 | 3,005 | 3,015 | -25 | -0.8% | 38,200 |
| 2022/08/31 | 2,994 | 3,045 | 2,990 | 3,040 | +25 | +0.8% | 31,400 |
| 2022/08/30 | 3,020 | 3,025 | 2,978 | 3,015 | +15 | +0.5% | 23,400 |
| 2022/08/29 | 2,900 | 3,030 | 2,900 | 3,000 | +23 | +0.8% | 65,800 |
| 2022/08/26 | 2,980 | 2,983 | 2,903 | 2,977 | +35 | +1.2% | 42,200 |
| 2022/08/25 | 2,934 | 2,964 | 2,917 | 2,942 | +37 | +1.3% | 36,600 |
| 2022/08/24 | 2,884 | 2,913 | 2,865 | 2,905 | +20 | +0.7% | 37,300 |
651～
700
件表示中 / 1634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 | 339,000円 | +26.4% | +21.8% | 0.65% | 30.82倍 | 7.20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 |
| カワチ薬品 | 277,200円 | +1.5% | +4.3% | 2.89% | 12.64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 |
| 木曽路 | 238,100円 | +1.5% | +10.0% | 1.26% | 32.87倍 | 2.21倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| 上新電 | 239,500円 | +0.2% | +14.6% | 4.18% | 22.11倍 | 0.59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 |
| ＪＭＨＤ | 261,200円 | +4.5% | +7.3% | 1.68% | 10.73倍 | 1.58倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
