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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 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 |
| 2025/04/03 | 2,705 | 2,824 | 2,705 | 2,824 | +69 | +2.5% | 225,400 |
| 2025/04/02 | 2,825 | 2,840 | 2,745 | 2,755 | -25 | -0.9% | 215,200 |
| 2025/04/01 | 2,923 | 2,930 | 2,780 | 2,780 | -131 | -4.5% | 344,500 |
| 2025/03/31 | 2,999 | 3,045 | 2,890 | 2,911 | -94 | -3.1% | 337,600 |
| 2025/03/28 | 3,060 | 3,110 | 2,983 | 3,005 | -55 | -1.8% | 379,500 |
| 2025/03/27 | 3,035 | 3,085 | 2,971 | 3,060 | +80 | +2.7% | 507,600 |
| 2025/03/26 | 2,882 | 2,980 | 2,876 | 2,980 | +107 | +3.7% | 419,900 |
| 2025/03/25 | 2,889 | 2,927 | 2,855 | 2,873 | -9 | -0.3% | 331,700 |
| 2025/03/24 | 2,864 | 2,890 | 2,808 | 2,882 | +30 | +1.1% | 347,300 |
| 2025/03/21 | 2,876 | 2,913 | 2,836 | 2,852 | -23 | -0.8% | 851,900 |
| 2025/03/19 | 2,952 | 2,989 | 2,850 | 2,875 | -120 | -4% | 1,227,700 |
| 2025/03/18 | 3,275 | 3,275 | 2,995 | 2,995 | -700 | -18.9% | 1,251,000 |
| 2025/03/17 | 3,660 | 3,755 | 3,640 | 3,695 | -20 | -0.5% | 132,800 |
| 2025/03/14 | 3,560 | 3,745 | 3,545 | 3,715 | +95 | +2.6% | 89,700 |
| 2025/03/13 | 3,625 | 3,685 | 3,575 | 3,620 | -65 | -1.8% | 75,800 |
| 2025/03/12 | 3,670 | 3,745 | 3,655 | 3,685 | +45 | +1.2% | 78,800 |
| 2025/03/11 | 3,605 | 3,645 | 3,575 | 3,640 | +5 | +0.1% | 73,100 |
| 2025/03/10 | 3,685 | 3,705 | 3,635 | 3,635 | -5 | -0.1% | 62,300 |
| 2025/03/07 | 3,700 | 3,700 | 3,565 | 3,640 | -80 | -2.2% | 72,200 |
| 2025/03/06 | 3,670 | 3,720 | 3,660 | 3,720 | +45 | +1.2% | 36,000 |
| 2025/03/05 | 3,690 | 3,725 | 3,650 | 3,675 | +25 | +0.7% | 41,700 |
| 2025/03/04 | 3,630 | 3,670 | 3,550 | 3,650 | +20 | +0.6% | 55,100 |
| 2025/03/03 | 3,740 | 3,745 | 3,590 | 3,630 | +30 | +0.8% | 93,200 |
| 2025/02/28 | 3,620 | 3,640 | 3,560 | 3,600 | -35 | -1% | 60,900 |
| 2025/02/27 | 3,510 | 3,635 | 3,510 | 3,635 | +130 | +3.7% | 70,700 |
| 2025/02/26 | 3,570 | 3,625 | 3,470 | 3,505 | -65 | -1.8% | 79,100 |
| 2025/02/25 | 3,685 | 3,685 | 3,570 | 3,570 | -180 | -4.8% | 82,100 |
| 2025/02/21 | 3,715 | 3,760 | 3,690 | 3,750 | ±0 | ±0% | 36,500 |
| 2025/02/20 | 3,835 | 3,835 | 3,680 | 3,750 | -95 | -2.5% | 84,900 |
| 2025/02/19 | 3,890 | 3,905 | 3,795 | 3,845 | -45 | -1.2% | 67,600 |
| 2025/02/18 | 4,015 | 4,030 | 3,890 | 3,890 | -110 | -2.8% | 70,100 |
| 2025/02/17 | 3,870 | 4,060 | 3,870 | 4,000 | +175 | +4.6% | 147,800 |
51～
100
件表示中 / 1641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 | +26.4% | +21.8% | 0.65% | 30.77倍 | 7.19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 |
| ゲンキＧＤＣ | 390,500円 | +7.2% | +3.7% | 1.79% | 14.37倍 | 4.04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 |
| カワチ薬品 | 280,900円 | +1.5% | +4.3% | 2.85% | 12.80倍 | 0.55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 |
| ＪＭＨＤ | 265,700円 | +4.5% | +7.3% | 1.66% | 10.92倍 | 1.61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 |
| 上新電 | 241,300円 | +0.2% | +14.6% | 4.14% | 22.27倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
