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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 3,645 | 3,670 | 3,575 | 3,615 | -10 | -0.3% | 109,300 |
| 2025/06/16 | 3,895 | 3,905 | 3,440 | 3,625 | -200 | -5.2% | 442,400 |
| 2025/06/13 | 3,960 | 3,960 | 3,775 | 3,825 | -130 | -3.3% | 172,500 |
| 2025/06/12 | 3,950 | 4,010 | 3,905 | 3,955 | -35 | -0.9% | 106,400 |
| 2025/06/11 | 3,915 | 4,045 | 3,900 | 3,990 | +70 | +1.8% | 137,800 |
| 2025/06/10 | 3,955 | 3,960 | 3,885 | 3,920 | -35 | -0.9% | 102,300 |
| 2025/06/09 | 3,800 | 3,960 | 3,785 | 3,955 | +190 | +5% | 134,400 |
| 2025/06/06 | 3,580 | 3,830 | 3,575 | 3,765 | +205 | +5.8% | 236,800 |
| 2025/06/05 | 3,550 | 3,610 | 3,500 | 3,560 | -5 | -0.1% | 142,100 |
| 2025/06/04 | 3,600 | 3,625 | 3,550 | 3,565 | -15 | -0.4% | 83,800 |
| 2025/06/03 | 3,615 | 3,620 | 3,565 | 3,580 | -15 | -0.4% | 52,300 |
| 2025/06/02 | 3,575 | 3,600 | 3,540 | 3,595 | ±0 | ±0% | 52,100 |
| 2025/05/30 | 3,535 | 3,610 | 3,525 | 3,595 | +25 | +0.7% | 51,400 |
| 2025/05/29 | 3,640 | 3,650 | 3,560 | 3,570 | -70 | -1.9% | 64,000 |
| 2025/05/28 | 3,590 | 3,645 | 3,570 | 3,640 | +35 | +1% | 96,100 |
| 2025/05/27 | 3,570 | 3,615 | 3,560 | 3,605 | +30 | +0.8% | 80,300 |
| 2025/05/26 | 3,510 | 3,600 | 3,495 | 3,575 | +65 | +1.9% | 96,200 |
| 2025/05/23 | 3,360 | 3,520 | 3,360 | 3,510 | +180 | +5.4% | 110,500 |
| 2025/05/22 | 3,335 | 3,395 | 3,300 | 3,330 | -5 | -0.1% | 57,400 |
| 2025/05/21 | 3,370 | 3,395 | 3,320 | 3,335 | -45 | -1.3% | 62,700 |
| 2025/05/20 | 3,415 | 3,435 | 3,365 | 3,380 | -30 | -0.9% | 59,800 |
| 2025/05/19 | 3,400 | 3,450 | 3,350 | 3,410 | -20 | -0.6% | 81,500 |
| 2025/05/16 | 3,375 | 3,440 | 3,355 | 3,430 | +55 | +1.6% | 57,000 |
| 2025/05/15 | 3,400 | 3,430 | 3,310 | 3,375 | +15 | +0.4% | 88,400 |
| 2025/05/14 | 3,350 | 3,365 | 3,310 | 3,360 | -20 | -0.6% | 98,100 |
| 2025/05/13 | 3,405 | 3,445 | 3,365 | 3,380 | -55 | -1.6% | 84,000 |
| 2025/05/12 | 3,465 | 3,485 | 3,330 | 3,435 | -100 | -2.8% | 169,600 |
| 2025/05/09 | 3,520 | 3,625 | 3,510 | 3,535 | +15 | +0.4% | 145,500 |
| 2025/05/08 | 3,560 | 3,590 | 3,465 | 3,520 | -40 | -1.1% | 140,900 |
| 2025/05/07 | 3,515 | 3,590 | 3,500 | 3,560 | +105 | +3% | 103,500 |
| 2025/05/02 | 3,460 | 3,525 | 3,435 | 3,455 | +25 | +0.7% | 87,400 |
| 2025/05/01 | 3,530 | 3,540 | 3,420 | 3,430 | -170 | -4.7% | 184,300 |
| 2025/04/30 | 3,640 | 3,700 | 3,595 | 3,600 | -5 | -0.1% | 100,900 |
| 2025/04/28 | 3,540 | 3,685 | 3,535 | 3,605 | +90 | +2.6% | 409,500 |
| 2025/04/25 | 3,500 | 3,585 | 3,460 | 3,515 | +35 | +1% | 697,000 |
| 2025/04/24 | 3,620 | 3,630 | 3,450 | 3,480 | -130 | -3.6% | 228,300 |
| 2025/04/23 | 3,615 | 3,655 | 3,565 | 3,610 | +25 | +0.7% | 169,200 |
| 2025/04/22 | 3,670 | 3,690 | 3,555 | 3,585 | -40 | -1.1% | 180,200 |
| 2025/04/21 | 3,530 | 3,635 | 3,520 | 3,625 | +85 | +2.4% | 149,900 |
| 2025/04/18 | 3,380 | 3,540 | 3,355 | 3,540 | +185 | +5.5% | 194,700 |
| 2025/04/17 | 3,225 | 3,355 | 3,190 | 3,355 | +165 | +5.2% | 198,800 |
| 2025/04/16 | 3,205 | 3,235 | 3,170 | 3,190 | -10 | -0.3% | 158,000 |
| 2025/04/15 | 3,195 | 3,245 | 3,175 | 3,200 | +5 | +0.2% | 116,900 |
| 2025/04/14 | 3,120 | 3,235 | 3,100 | 3,195 | +125 | +4.1% | 165,400 |
| 2025/04/11 | 3,015 | 3,090 | 2,983 | 3,070 | +65 | +2.2% | 176,900 |
| 2025/04/10 | 3,000 | 3,030 | 2,932 | 3,005 | +101 | +3.5% | 226,900 |
| 2025/04/09 | 2,850 | 2,925 | 2,808 | 2,904 | +20 | +0.7% | 156,700 |
| 2025/04/08 | 2,731 | 2,893 | 2,707 | 2,884 | +235 | +8.9% | 245,800 |
| 2025/04/07 | 2,700 | 2,806 | 2,632 | 2,649 | -245 | -8.5% | 340,000 |
| 2025/04/04 | 2,795 | 2,907 | 2,783 | 2,894 | +70 | +2.5% | 339,000 |
51～
100
件表示中 / 1673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 | 308,500円 | +26.4% | +21.8% | 0.71% | 28.05倍 | 6.56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 |
| キャンドゥ | 375,000円 | +10.1% | +22.0% | 0.45% | 600.00倍 | 5.76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 |
| ゲンキＧＤＣ | 347,500円 | +7.2% | +3.7% | 2.01% | 12.78倍 | 3.60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 |
| リンガハット | 233,200円 | +3.9% | +1.1% | 0.51% | 60.43倍 | 4.43倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| サンマルクＨＤ | 261,800円 | +14.3% | +14.6% | 1.99% | 28.05倍 | 1.82倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
市場注目の銘柄
チャート関連のコラム
