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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 1,150 | 1,156.3 | 1,128.8 | 1,137.5 | -12.5 | -1.1% | 51,600 |
| 2019/11/25 | 1,181.3 | 1,183.8 | 1,150 | 1,150 | -27.5 | -2.3% | 63,600 |
| 2019/11/22 | 1,188.8 | 1,208.8 | 1,166.3 | 1,177.5 | -5 | -0.4% | 107,600 |
| 2019/11/21 | 1,152.5 | 1,183.8 | 1,140 | 1,182.5 | +30 | +2.6% | 100,000 |
| 2019/11/20 | 1,147.5 | 1,166.3 | 1,140 | 1,152.5 | -5 | -0.4% | 47,200 |
| 2019/11/19 | 1,143.8 | 1,172.5 | 1,143.8 | 1,157.5 | +18.8 | +1.6% | 114,800 |
| 2019/11/18 | 1,122.5 | 1,141.3 | 1,121.3 | 1,138.8 | +45 | +4.1% | 128,800 |
| 2019/11/15 | 1,080 | 1,096.3 | 1,080 | 1,093.8 | +15 | +1.4% | 23,200 |
| 2019/11/14 | 1,100 | 1,105 | 1,076.3 | 1,078.8 | -22.5 | -2% | 48,000 |
| 2019/11/13 | 1,112.5 | 1,121.3 | 1,095 | 1,101.3 | -3.8 | -0.3% | 29,200 |
| 2019/11/12 | 1,098.8 | 1,116.3 | 1,092.5 | 1,105 | +31.3 | +2.9% | 114,800 |
| 2019/11/11 | 1,085 | 1,085 | 1,072.5 | 1,073.8 | -11.3 | -1% | 58,800 |
| 2019/11/08 | 1,125 | 1,125 | 1,076.3 | 1,085 | -40 | -3.6% | 124,400 |
| 2019/11/07 | 1,100 | 1,128.8 | 1,092.5 | 1,125 | +45 | +4.2% | 152,000 |
| 2019/11/06 | 1,102.5 | 1,102.5 | 1,071.3 | 1,080 | -22.5 | -2% | 141,600 |
| 2019/11/05 | 1,115 | 1,115 | 1,100 | 1,102.5 | -11.3 | -1% | 85,600 |
| 2019/11/01 | 1,127.5 | 1,135 | 1,105 | 1,113.8 | -38.8 | -3.4% | 130,400 |
| 2019/10/31 | 1,108.8 | 1,153.8 | 1,100 | 1,152.5 | +65 | +6% | 289,600 |
| 2019/10/30 | 1,105 | 1,112.5 | 1,087.5 | 1,087.5 | -28.8 | -2.6% | 151,200 |
| 2019/10/29 | 1,120 | 1,122.5 | 1,106.3 | 1,116.3 | -11.3 | -1% | 184,800 |
| 2019/10/28 | 1,145 | 1,147.5 | 1,127.5 | 1,127.5 | -7.5 | -0.7% | 129,600 |
| 2019/10/25 | 1,120 | 1,135 | 1,115 | 1,135 | -13.8 | -1.2% | 528,400 |
| 2019/10/24 | 1,211.3 | 1,211.3 | 1,148.8 | 1,148.8 | -45 | -3.8% | 233,200 |
| 2019/10/23 | 1,172.5 | 1,196.3 | 1,166.3 | 1,193.8 | +27.5 | +2.4% | 79,200 |
| 2019/10/21 | 1,187.5 | 1,187.5 | 1,152.5 | 1,166.3 | -33.8 | -2.8% | 131,200 |
| 2019/10/18 | 1,230 | 1,232.5 | 1,182.5 | 1,200 | -28.8 | -2.3% | 155,600 |
| 2019/10/17 | 1,200 | 1,275 | 1,200 | 1,228.8 | +60 | +5.1% | 320,800 |
| 2019/10/16 | 1,175 | 1,205 | 1,168.8 | 1,168.8 | +2.5 | +0.2% | 106,400 |
| 2019/10/15 | 1,117.5 | 1,168.8 | 1,117.5 | 1,166.3 | +55 | +4.9% | 94,800 |
| 2019/10/11 | 1,151.3 | 1,151.3 | 1,111.3 | 1,111.3 | -46.3 | -4% | 185,200 |
| 2019/10/10 | 1,153.8 | 1,162.5 | 1,145 | 1,157.5 | +21.3 | +1.9% | 191,600 |
| 2019/10/09 | 1,162.5 | 1,166.3 | 1,133.8 | 1,136.3 | -12.5 | -1.1% | 133,200 |
| 2019/10/08 | 1,162.5 | 1,162.5 | 1,142.5 | 1,148.8 | -13.8 | -1.2% | 99,200 |
| 2019/10/07 | 1,181.3 | 1,181.3 | 1,143.8 | 1,162.5 | -18.8 | -1.6% | 228,800 |
| 2019/10/04 | 1,202.5 | 1,202.5 | 1,168.8 | 1,181.3 | -26.3 | -2.2% | 198,000 |
| 2019/10/03 | 1,215 | 1,221.3 | 1,201.3 | 1,207.5 | -25 | -2% | 118,000 |
| 2019/10/02 | 1,250 | 1,250 | 1,207.5 | 1,232.5 | -20 | -1.6% | 157,600 |
| 2019/10/01 | 1,287.5 | 1,287.5 | 1,252.5 | 1,252.5 | -30 | -2.3% | 106,000 |
| 2019/09/30 | 1,300 | 1,307.5 | 1,265 | 1,282.5 | -5 | -0.4% | 89,600 |
| 2019/09/27 | 1,270 | 1,317.5 | 1,250 | 1,287.5 | +25 | +2% | 215,600 |
| 2019/09/26 | 1,260 | 1,272.5 | 1,237.5 | 1,262.5 | ±0 | ±0% | 135,600 |
| 2019/09/25 | 1,290 | 1,290 | 1,250 | 1,262.5 | -27.5 | -2.1% | 105,200 |
| 2019/09/24 | 1,270 | 1,295 | 1,257.5 | 1,290 | +20 | +1.6% | 88,400 |
| 2019/09/20 | 1,247.5 | 1,295 | 1,217.5 | 1,270 | +22.5 | +1.8% | 221,600 |
| 2019/09/19 | 1,196.3 | 1,257.5 | 1,175 | 1,247.5 | +66.3 | +5.6% | 192,400 |
| 2019/09/18 | 1,191.3 | 1,217.5 | 1,163.8 | 1,181.3 | -10 | -0.8% | 142,800 |
| 2019/09/17 | 1,250 | 1,267.5 | 1,168.8 | 1,191.3 | -108.8 | -8.4% | 448,000 |
| 2019/09/13 | 1,267.5 | 1,312.5 | 1,260 | 1,300 | +35 | +2.8% | 127,600 |
| 2019/09/12 | 1,275 | 1,290 | 1,262.5 | 1,265 | -15 | -1.2% | 70,000 |
| 2019/09/11 | 1,302.5 | 1,302.5 | 1,260 | 1,280 | -20 | -1.5% | 124,000 |
1451～
1500
件表示中 / 1716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 | 323,000円 | +26.4% | +21.8% | 0.68% | 29.38倍 | 6.87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 |
| インターメスティ | 218,200円 | +10.0% | +12.6% | 1.97% | 17.80倍 | 2.74倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| オイラ大地 | 170,400円 | +5.5% | +21.9% | 0.94% | 14.80倍 | 1.95倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| ゲオＨＤ | 161,500円 | +9.9% | -10.0% | 2.11% | 11.68倍 | 0.71倍 |
|
店舗型リユース首位。衣料服飾雑貨が中心、スマホ・高級時計・ゲームも扱う。映像レンタル継続 |
| サンマルクＨＤ | 266,300円 | +14.3% | +14.6% | 1.95% | 28.53倍 | 1.85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
