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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,345 | 3,355 | 3,240 | 3,310 | -105 | -3.1% | 116,600 |
| 2024/11/29 | 3,400 | 3,440 | 3,360 | 3,415 | +15 | +0.4% | 59,100 |
| 2024/11/28 | 3,415 | 3,480 | 3,380 | 3,400 | -30 | -0.9% | 58,500 |
| 2024/11/27 | 3,395 | 3,460 | 3,360 | 3,430 | -5 | -0.1% | 75,600 |
| 2024/11/26 | 3,490 | 3,505 | 3,425 | 3,435 | -90 | -2.6% | 56,700 |
| 2024/11/25 | 3,510 | 3,570 | 3,490 | 3,525 | +30 | +0.9% | 61,400 |
| 2024/11/22 | 3,550 | 3,570 | 3,490 | 3,495 | -55 | -1.5% | 43,600 |
| 2024/11/21 | 3,505 | 3,570 | 3,500 | 3,550 | +45 | +1.3% | 51,600 |
| 2024/11/20 | 3,480 | 3,545 | 3,455 | 3,505 | +15 | +0.4% | 51,000 |
| 2024/11/19 | 3,420 | 3,515 | 3,420 | 3,490 | +75 | +2.2% | 77,100 |
| 2024/11/18 | 3,500 | 3,530 | 3,410 | 3,415 | -195 | -5.4% | 171,500 |
| 2024/11/15 | 3,590 | 3,630 | 3,580 | 3,610 | +20 | +0.6% | 67,200 |
| 2024/11/14 | 3,595 | 3,670 | 3,540 | 3,590 | -10 | -0.3% | 91,700 |
| 2024/11/13 | 3,670 | 3,715 | 3,580 | 3,600 | -35 | -1% | 81,600 |
| 2024/11/12 | 3,570 | 3,655 | 3,505 | 3,635 | +15 | +0.4% | 145,700 |
| 2024/11/11 | 3,565 | 3,640 | 3,560 | 3,620 | +20 | +0.6% | 81,500 |
| 2024/11/08 | 3,570 | 3,630 | 3,540 | 3,600 | +130 | +3.7% | 171,800 |
| 2024/11/07 | 3,425 | 3,470 | 3,340 | 3,470 | +70 | +2.1% | 157,900 |
| 2024/11/06 | 3,380 | 3,445 | 3,380 | 3,400 | +5 | +0.1% | 122,900 |
| 2024/11/05 | 3,300 | 3,395 | 3,255 | 3,395 | +75 | +2.3% | 109,800 |
| 2024/11/01 | 3,315 | 3,395 | 3,250 | 3,320 | +75 | +2.3% | 152,500 |
| 2024/10/31 | 3,300 | 3,370 | 3,245 | 3,245 | -125 | -3.7% | 279,700 |
| 2024/10/30 | 3,350 | 3,450 | 3,320 | 3,370 | +150 | +4.7% | 558,000 |
| 2024/10/29 | 3,200 | 3,255 | 3,160 | 3,220 | +40 | +1.3% | 608,200 |
| 2024/10/28 | 3,150 | 3,215 | 3,135 | 3,180 | +70 | +2.3% | 179,300 |
| 2024/10/25 | 3,165 | 3,180 | 3,085 | 3,110 | -45 | -1.4% | 165,900 |
| 2024/10/24 | 3,160 | 3,200 | 3,120 | 3,155 | -35 | -1.1% | 235,700 |
| 2024/10/23 | 3,240 | 3,240 | 3,165 | 3,190 | -55 | -1.7% | 143,600 |
| 2024/10/22 | 3,280 | 3,295 | 3,205 | 3,245 | -40 | -1.2% | 205,700 |
| 2024/10/21 | 3,300 | 3,335 | 3,270 | 3,285 | ±0 | ±0% | 163,500 |
| 2024/10/18 | 3,415 | 3,430 | 3,255 | 3,285 | -115 | -3.4% | 225,200 |
| 2024/10/17 | 3,360 | 3,425 | 3,335 | 3,400 | +65 | +1.9% | 196,100 |
| 2024/10/16 | 3,270 | 3,360 | 3,230 | 3,335 | +135 | +4.2% | 224,200 |
| 2024/10/15 | 3,160 | 3,240 | 3,155 | 3,200 | +45 | +1.4% | 101,600 |
| 2024/10/11 | 3,155 | 3,240 | 3,115 | 3,155 | +30 | +1% | 122,400 |
| 2024/10/10 | 3,165 | 3,190 | 3,080 | 3,125 | -15 | -0.5% | 134,600 |
| 2024/10/09 | 2,977 | 3,155 | 2,974 | 3,140 | +239 | +8.2% | 262,300 |
| 2024/10/08 | 2,911 | 2,957 | 2,885 | 2,901 | -33 | -1.1% | 212,000 |
| 2024/10/07 | 2,910 | 2,985 | 2,898 | 2,934 | +93 | +3.3% | 177,200 |
| 2024/10/04 | 2,748 | 2,850 | 2,739 | 2,841 | +58 | +2.1% | 138,400 |
| 2024/10/03 | 2,885 | 2,885 | 2,783 | 2,783 | -45 | -1.6% | 132,600 |
| 2024/10/02 | 2,913 | 2,948 | 2,828 | 2,828 | -101 | -3.4% | 106,800 |
| 2024/10/01 | 2,814 | 2,929 | 2,812 | 2,929 | +102 | +3.6% | 127,700 |
| 2024/09/30 | 2,808 | 2,915 | 2,802 | 2,827 | -5 | -0.2% | 191,700 |
| 2024/09/27 | 2,822 | 2,848 | 2,802 | 2,832 | +47 | +1.7% | 239,600 |
| 2024/09/26 | 2,688 | 2,785 | 2,650 | 2,785 | +115 | +4.3% | 212,700 |
| 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 |
151～
200
件表示中 / 1643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 | 333,000円 | +26.4% | +21.8% | 0.66% | 30.27倍 | 7.08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 |
| 木曽路 | 234,900円 | +1.5% | +10.0% | 1.28% | 32.43倍 | 2.18倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| ＪＭＨＤ | 263,000円 | +4.5% | +7.3% | 1.67% | 10.81倍 | 1.59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 |
| Ｕアローズ | 216,100円 | +9.8% | +5.8% | 3.42% | 11.73倍 | 1.58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 |
| ゲオＨＤ | 158,900円 | +9.9% | -10.0% | 2.14% | 11.48倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
