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 |
|---|---|---|---|---|---|---|---|
| 2024/09/25 | 2,617 | 2,696 | 2,604 | 2,670 | +60 | +2.3% | 101,900 |
| 2024/09/24 | 2,689 | 2,689 | 2,592 | 2,610 | -65 | -2.4% | 133,100 |
| 2024/09/20 | 2,682 | 2,700 | 2,625 | 2,675 | -16 | -0.6% | 180,900 |
| 2024/09/19 | 2,664 | 2,703 | 2,560 | 2,691 | +54 | +2% | 212,800 |
| 2024/09/18 | 2,631 | 2,690 | 2,616 | 2,637 | +38 | +1.5% | 161,900 |
| 2024/09/17 | 2,550 | 2,615 | 2,530 | 2,599 | -45 | -1.7% | 300,400 |
| 2024/09/13 | 2,675 | 2,686 | 2,639 | 2,644 | -8 | -0.3% | 232,200 |
| 2024/09/12 | 2,578 | 2,657 | 2,576 | 2,652 | +149 | +6% | 154,000 |
| 2024/09/11 | 2,580 | 2,594 | 2,486 | 2,503 | -85 | -3.3% | 96,700 |
| 2024/09/10 | 2,550 | 2,619 | 2,532 | 2,588 | +37 | +1.5% | 59,300 |
| 2024/09/09 | 2,467 | 2,551 | 2,461 | 2,551 | +34 | +1.4% | 104,800 |
| 2024/09/06 | 2,596 | 2,605 | 2,491 | 2,517 | -66 | -2.6% | 105,000 |
| 2024/09/05 | 2,537 | 2,637 | 2,537 | 2,583 | +46 | +1.8% | 137,400 |
| 2024/09/04 | 2,502 | 2,578 | 2,488 | 2,537 | -7 | -0.3% | 108,500 |
| 2024/09/03 | 2,559 | 2,574 | 2,522 | 2,544 | -15 | -0.6% | 81,400 |
| 2024/09/02 | 2,638 | 2,639 | 2,494 | 2,559 | -81 | -3.1% | 256,100 |
| 2024/08/30 | 2,726 | 2,726 | 2,611 | 2,640 | -85 | -3.1% | 139,200 |
| 2024/08/29 | 2,686 | 2,735 | 2,680 | 2,725 | +51 | +1.9% | 106,100 |
| 2024/08/28 | 2,687 | 2,710 | 2,672 | 2,674 | -13 | -0.5% | 80,000 |
| 2024/08/27 | 2,648 | 2,687 | 2,630 | 2,687 | +52 | +2% | 73,900 |
| 2024/08/26 | 2,588 | 2,643 | 2,568 | 2,635 | +50 | +1.9% | 97,700 |
| 2024/08/23 | 2,570 | 2,585 | 2,541 | 2,585 | +19 | +0.7% | 31,000 |
| 2024/08/22 | 2,571 | 2,581 | 2,542 | 2,566 | -8 | -0.3% | 31,000 |
| 2024/08/21 | 2,580 | 2,594 | 2,562 | 2,574 | -14 | -0.5% | 31,500 |
| 2024/08/20 | 2,519 | 2,598 | 2,519 | 2,588 | +85 | +3.4% | 67,300 |
| 2024/08/19 | 2,525 | 2,533 | 2,472 | 2,503 | -38 | -1.5% | 66,700 |
| 2024/08/16 | 2,495 | 2,554 | 2,481 | 2,541 | +85 | +3.5% | 72,300 |
| 2024/08/15 | 2,437 | 2,469 | 2,436 | 2,456 | +19 | +0.8% | 34,100 |
| 2024/08/14 | 2,448 | 2,460 | 2,421 | 2,437 | -11 | -0.4% | 50,300 |
| 2024/08/13 | 2,459 | 2,459 | 2,407 | 2,448 | +31 | +1.3% | 48,200 |
| 2024/08/09 | 2,388 | 2,417 | 2,367 | 2,417 | +79 | +3.4% | 73,600 |
| 2024/08/08 | 2,339 | 2,408 | 2,333 | 2,338 | -45 | -1.9% | 52,400 |
| 2024/08/07 | 2,318 | 2,422 | 2,304 | 2,383 | +43 | +1.8% | 108,100 |
| 2024/08/06 | 2,411 | 2,429 | 2,263 | 2,340 | +229 | +10.8% | 318,900 |
| 2024/08/05 | 2,132 | 2,263 | 2,054 | 2,111 | -171 | -7.5% | 233,800 |
| 2024/08/02 | 2,357 | 2,369 | 2,280 | 2,282 | -175 | -7.1% | 188,100 |
| 2024/08/01 | 2,538 | 2,550 | 2,426 | 2,457 | -90 | -3.5% | 84,400 |
| 2024/07/31 | 2,488 | 2,547 | 2,472 | 2,547 | +9 | +0.4% | 133,700 |
| 2024/07/30 | 2,507 | 2,550 | 2,490 | 2,538 | +45 | +1.8% | 273,700 |
| 2024/07/29 | 2,476 | 2,502 | 2,449 | 2,493 | +59 | +2.4% | 123,200 |
| 2024/07/26 | 2,405 | 2,459 | 2,392 | 2,434 | +30 | +1.2% | 128,700 |
| 2024/07/25 | 2,452 | 2,469 | 2,378 | 2,404 | -134 | -5.3% | 227,700 |
| 2024/07/24 | 2,539 | 2,583 | 2,525 | 2,538 | -17 | -0.7% | 87,300 |
| 2024/07/23 | 2,658 | 2,663 | 2,541 | 2,555 | -53 | -2% | 146,000 |
| 2024/07/22 | 2,634 | 2,689 | 2,564 | 2,608 | +99 | +3.9% | 372,200 |
| 2024/07/19 | 2,576 | 2,576 | 2,504 | 2,509 | -59 | -2.3% | 92,800 |
| 2024/07/18 | 2,530 | 2,590 | 2,525 | 2,568 | -3 | -0.1% | 82,800 |
| 2024/07/17 | 2,544 | 2,573 | 2,521 | 2,571 | +54 | +2.1% | 70,800 |
| 2024/07/16 | 2,554 | 2,560 | 2,517 | 2,517 | -51 | -2% | 90,300 |
| 2024/07/12 | 2,522 | 2,592 | 2,521 | 2,568 | +20 | +0.8% | 77,300 |
51～
100
件表示中 / 1497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 | 338,500円 | +24.0% | +26.2% | 0.53% | 34.48倍 | 8.79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 |
| ＪＥＨ | 287,900円 | +10.6% | +18.4% | 1.53% | 25.89倍 | 4.77倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ＪＭＨＤ | 270,200円 | +4.5% | +7.3% | 1.63% | 11.10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 |
| ゲオＨＤ | 165,300円 | +0.5% | -36.0% | 2.06% | 10.94倍 | 0.73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 |
| ゲンキＧＤＣ | 367,500円 | +8.0% | +26.0% | 1.63% | 15.83倍 | 4.30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
