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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,445 | 1,535 | 1,426 | 1,500 | +55 | +3.8% | 72,200 |
| 2018/12/18 | 1,575 | 1,575 | 1,435.5 | 1,445 | -205 | -12.4% | 126,000 |
| 2018/12/17 | 1,632.5 | 1,710 | 1,492.5 | 1,650 | -192.5 | -10.4% | 394,600 |
| 2018/12/14 | 1,765 | 1,842.5 | 1,682.5 | 1,842.5 | +147.5 | +8.7% | 98,000 |
| 2018/12/13 | 1,787.5 | 1,825 | 1,632.5 | 1,695 | -35 | -2% | 85,400 |
| 2018/12/12 | 1,667.5 | 1,752.5 | 1,652.5 | 1,730 | +80 | +4.8% | 53,200 |
| 2018/12/11 | 1,745 | 1,780 | 1,630 | 1,650 | -60 | -3.5% | 75,400 |
| 2018/12/10 | 1,915 | 1,917.5 | 1,647.5 | 1,710 | -207.5 | -10.8% | 296,200 |
| 2018/12/07 | 1,800 | 1,937.5 | 1,800 | 1,917.5 | +137.5 | +7.7% | 346,200 |
| 2018/12/06 | 1,667.5 | 1,890 | 1,655 | 1,780 | +182.5 | +11.4% | 339,200 |
| 2018/12/05 | 1,515 | 1,597.5 | 1,490 | 1,597.5 | +57.5 | +3.7% | 79,800 |
| 2018/12/04 | 1,502.5 | 1,540 | 1,500 | 1,540 | +40 | +2.7% | 63,800 |
| 2018/12/03 | 1,517.5 | 1,555 | 1,500 | 1,500 | -10 | -0.7% | 100,200 |
| 2018/11/30 | 1,500 | 1,525 | 1,490 | 1,510 | +10 | +0.7% | 60,200 |
| 2018/11/29 | 1,512.5 | 1,527.5 | 1,480 | 1,500 | -15 | -1% | 107,600 |
| 2018/11/28 | 1,500 | 1,515 | 1,469.5 | 1,515 | +15 | +1% | 103,000 |
| 2018/11/27 | 1,451 | 1,500 | 1,430.5 | 1,500 | +77.5 | +5.4% | 56,200 |
| 2018/11/26 | 1,374.5 | 1,422.5 | 1,356.5 | 1,422.5 | +71.5 | +5.3% | 31,800 |
| 2018/11/22 | 1,347.5 | 1,375 | 1,342.5 | 1,351 | +13 | +1% | 22,600 |
| 2018/11/21 | 1,341 | 1,349.5 | 1,317.5 | 1,338 | -28 | -2% | 36,000 |
| 2018/11/20 | 1,447.5 | 1,447.5 | 1,361.5 | 1,366 | -69 | -4.8% | 39,000 |
| 2018/11/19 | 1,440 | 1,450 | 1,420 | 1,435 | +10.5 | +0.7% | 16,400 |
| 2018/11/16 | 1,387 | 1,431 | 1,380 | 1,424.5 | +37.5 | +2.7% | 18,400 |
| 2018/11/15 | 1,351 | 1,395 | 1,335 | 1,387 | +11 | +0.8% | 17,000 |
| 2018/11/14 | 1,420 | 1,458.5 | 1,375 | 1,376 | -69 | -4.8% | 31,600 |
| 2018/11/13 | 1,405 | 1,450 | 1,375 | 1,445 | -30.5 | -2.1% | 31,600 |
| 2018/11/12 | 1,505 | 1,517.5 | 1,465 | 1,475.5 | -27 | -1.8% | 35,200 |
| 2018/11/09 | 1,512.5 | 1,515 | 1,449.5 | 1,502.5 | +7.5 | +0.5% | 46,600 |
| 2018/11/08 | 1,447.5 | 1,500 | 1,410 | 1,495 | +72.5 | +5.1% | 91,000 |
| 2018/11/07 | 1,363 | 1,448.5 | 1,350 | 1,422.5 | +59 | +4.3% | 85,000 |
| 2018/11/06 | 1,325.5 | 1,379 | 1,325.5 | 1,363.5 | +48.5 | +3.7% | 46,600 |
| 2018/11/05 | 1,302.5 | 1,320 | 1,275 | 1,315 | ±0 | ±0% | 50,400 |
| 2018/11/02 | 1,270 | 1,315 | 1,270 | 1,315 | +45.5 | +3.6% | 38,600 |
| 2018/11/01 | 1,310 | 1,313.5 | 1,245 | 1,269.5 | -38 | -2.9% | 69,200 |
| 2018/10/31 | 1,370 | 1,400 | 1,307.5 | 1,307.5 | -48 | -3.5% | 39,000 |
| 2018/10/30 | 1,365 | 1,375 | 1,277.5 | 1,355.5 | -34.5 | -2.5% | 62,600 |
| 2018/10/29 | 1,335 | 1,391.5 | 1,316 | 1,390 | +96 | +7.4% | 107,200 |
| 2018/10/26 | 1,351.5 | 1,372 | 1,238 | 1,294 | -55.5 | -4.1% | 147,400 |
| 2018/10/25 | 1,270 | 1,372.5 | 1,261 | 1,349.5 | +9.5 | +0.7% | 207,800 |
| 2018/10/24 | 1,475 | 1,475 | 1,340 | 1,340 | -101.5 | -7% | 298,000 |
| 2018/10/23 | 1,520 | 1,545 | 1,400 | 1,441.5 | -183.5 | -11.3% | 618,400 |
| 2018/10/22 | 1,635 | 1,685 | 1,555 | 1,625 | -80 | -4.7% | 670,400 |
| 2018/10/19 | 1,855 | 1,912.5 | 1,567.5 | 1,705 | - | - | 4,153,800 |
1551～
1593
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
