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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/02/14 | 3,695 | 3,835 | 3,695 | 3,825 | +170 | +4.7% | 101,500 |
| 2025/02/13 | 3,705 | 3,725 | 3,635 | 3,655 | -55 | -1.5% | 42,900 |
| 2025/02/12 | 3,730 | 3,730 | 3,650 | 3,710 | -10 | -0.3% | 47,800 |
| 2025/02/10 | 3,680 | 3,740 | 3,680 | 3,720 | +50 | +1.4% | 71,000 |
| 2025/02/07 | 3,480 | 3,680 | 3,480 | 3,670 | +205 | +5.9% | 133,000 |
| 2025/02/06 | 3,430 | 3,480 | 3,430 | 3,465 | +55 | +1.6% | 38,500 |
| 2025/02/05 | 3,360 | 3,445 | 3,355 | 3,410 | +65 | +1.9% | 74,400 |
| 2025/02/04 | 3,340 | 3,370 | 3,325 | 3,345 | +55 | +1.7% | 40,300 |
| 2025/02/03 | 3,235 | 3,325 | 3,220 | 3,290 | -15 | -0.5% | 61,500 |
| 2025/01/31 | 3,330 | 3,365 | 3,290 | 3,305 | +15 | +0.5% | 60,700 |
| 2025/01/30 | 3,230 | 3,290 | 3,200 | 3,290 | +35 | +1.1% | 58,300 |
| 2025/01/29 | 3,215 | 3,330 | 3,180 | 3,255 | +30 | +0.9% | 77,900 |
| 2025/01/28 | 3,225 | 3,245 | 3,185 | 3,225 | ±0 | ±0% | 45,400 |
| 2025/01/27 | 3,275 | 3,300 | 3,180 | 3,225 | -45 | -1.4% | 96,000 |
| 2025/01/24 | 3,260 | 3,315 | 3,260 | 3,270 | +10 | +0.3% | 41,500 |
| 2025/01/23 | 3,295 | 3,295 | 3,215 | 3,260 | -40 | -1.2% | 63,900 |
| 2025/01/22 | 3,330 | 3,350 | 3,265 | 3,300 | -60 | -1.8% | 44,300 |
| 2025/01/21 | 3,345 | 3,390 | 3,305 | 3,360 | ±0 | ±0% | 33,600 |
| 2025/01/20 | 3,390 | 3,390 | 3,300 | 3,360 | -5 | -0.1% | 83,200 |
| 2025/01/17 | 3,230 | 3,380 | 3,190 | 3,365 | +150 | +4.7% | 142,700 |
| 2025/01/16 | 3,130 | 3,250 | 3,130 | 3,215 | +100 | +3.2% | 108,000 |
| 2025/01/15 | 3,125 | 3,140 | 3,080 | 3,115 | -25 | -0.8% | 59,600 |
| 2025/01/14 | 3,215 | 3,235 | 3,130 | 3,140 | -90 | -2.8% | 78,500 |
| 2025/01/10 | 3,305 | 3,305 | 3,230 | 3,230 | -85 | -2.6% | 57,600 |
| 2025/01/09 | 3,250 | 3,330 | 3,210 | 3,315 | +115 | +3.6% | 141,000 |
| 2025/01/08 | 3,275 | 3,305 | 3,185 | 3,200 | -100 | -3% | 111,500 |
| 2025/01/07 | 3,410 | 3,430 | 3,290 | 3,300 | -110 | -3.2% | 126,000 |
| 2025/01/06 | 3,605 | 3,625 | 3,410 | 3,410 | -225 | -6.2% | 97,400 |
| 2024/12/30 | 3,620 | 3,650 | 3,595 | 3,635 | ±0 | ±0% | 80,500 |
| 2024/12/27 | 3,590 | 3,680 | 3,555 | 3,635 | +115 | +3.3% | 110,000 |
| 2024/12/26 | 3,555 | 3,560 | 3,480 | 3,520 | -50 | -1.4% | 105,900 |
| 2024/12/25 | 3,560 | 3,610 | 3,520 | 3,570 | +55 | +1.6% | 95,600 |
| 2024/12/24 | 3,535 | 3,555 | 3,460 | 3,515 | -40 | -1.1% | 90,100 |
| 2024/12/23 | 3,350 | 3,580 | 3,350 | 3,555 | +250 | +7.6% | 183,200 |
| 2024/12/20 | 3,350 | 3,445 | 3,305 | 3,305 | +150 | +4.8% | 248,300 |
| 2024/12/19 | 3,090 | 3,195 | 3,060 | 3,155 | -135 | -4.1% | 176,400 |
| 2024/12/18 | 3,335 | 3,335 | 3,235 | 3,290 | +90 | +2.8% | 94,500 |
| 2024/12/17 | 3,190 | 3,225 | 3,130 | 3,200 | -15 | -0.5% | 143,500 |
| 2024/12/16 | 3,350 | 3,460 | 3,215 | 3,215 | -245 | -7.1% | 307,900 |
| 2024/12/13 | 3,410 | 3,465 | 3,365 | 3,460 | +115 | +3.4% | 162,800 |
| 2024/12/12 | 3,440 | 3,460 | 3,330 | 3,345 | -40 | -1.2% | 73,700 |
| 2024/12/11 | 3,400 | 3,425 | 3,335 | 3,385 | +15 | +0.4% | 57,300 |
| 2024/12/10 | 3,365 | 3,385 | 3,325 | 3,370 | -35 | -1% | 82,100 |
| 2024/12/09 | 3,355 | 3,415 | 3,300 | 3,405 | +20 | +0.6% | 72,000 |
| 2024/12/06 | 3,450 | 3,480 | 3,380 | 3,385 | -65 | -1.9% | 49,200 |
| 2024/12/05 | 3,520 | 3,535 | 3,425 | 3,450 | -50 | -1.4% | 72,600 |
| 2024/12/04 | 3,425 | 3,540 | 3,400 | 3,500 | +85 | +2.5% | 87,100 |
| 2024/12/03 | 3,325 | 3,425 | 3,295 | 3,415 | +105 | +3.2% | 90,800 |
51～
100
件表示中 / 1593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 | 345,500円 | +26.4% | +21.8% | 0.64% | 31.40倍 | 8.25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 |
| ゲオＨＤ | 189,200円 | +0.5% | -36.0% | 1.80% | 12.52倍 | 0.84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 |
| カッパ・クリエ | 146,700円 | +2.6% | +6.5% | 0.34% | 51.35倍 | 7.04倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| カワチ薬品 | 277,500円 | +1.5% | +4.3% | 2.88% | 12.65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 |
| Ｕアローズ | 221,600円 | +12.4% | +11.1% | 2.48% | 13.51倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
