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 |
|---|---|---|---|---|---|---|---|
| 2026/01/05 | 3,365 | 3,445 | 3,325 | 3,415 | +55 | +1.6% | 92,500 |
| 2025/12/30 | 3,465 | 3,490 | 3,360 | 3,360 | -135 | -3.9% | 71,300 |
| 2025/12/29 | 3,440 | 3,500 | 3,410 | 3,495 | +55 | +1.6% | 114,500 |
| 2025/12/26 | 3,460 | 3,480 | 3,415 | 3,440 | -35 | -1% | 110,300 |
| 2025/12/25 | 3,410 | 3,530 | 3,395 | 3,475 | +105 | +3.1% | 135,400 |
| 2025/12/24 | 3,350 | 3,400 | 3,325 | 3,370 | +90 | +2.7% | 135,900 |
| 2025/12/23 | 3,210 | 3,315 | 3,190 | 3,280 | +115 | +3.6% | 102,400 |
| 2025/12/22 | 3,305 | 3,340 | 3,130 | 3,165 | -145 | -4.4% | 120,500 |
| 2025/12/19 | 3,270 | 3,330 | 3,225 | 3,310 | +45 | +1.4% | 138,400 |
| 2025/12/18 | 3,290 | 3,295 | 3,240 | 3,265 | +5 | +0.2% | 83,300 |
| 2025/12/17 | 3,295 | 3,305 | 3,210 | 3,260 | +35 | +1.1% | 129,800 |
| 2025/12/16 | 3,275 | 3,460 | 3,210 | 3,225 | +20 | +0.6% | 473,800 |
| 2025/12/15 | 3,140 | 3,275 | 3,105 | 3,205 | +110 | +3.6% | 206,700 |
| 2025/12/12 | 3,105 | 3,145 | 3,075 | 3,095 | +20 | +0.7% | 92,400 |
| 2025/12/11 | 3,165 | 3,180 | 3,060 | 3,075 | -100 | -3.1% | 109,900 |
| 2025/12/10 | 3,175 | 3,195 | 3,160 | 3,175 | -5 | -0.2% | 40,200 |
| 2025/12/09 | 3,210 | 3,230 | 3,135 | 3,180 | -50 | -1.5% | 75,300 |
| 2025/12/08 | 3,175 | 3,250 | 3,130 | 3,230 | +55 | +1.7% | 63,400 |
| 2025/12/05 | 3,230 | 3,235 | 3,165 | 3,175 | -85 | -2.6% | 73,000 |
| 2025/12/04 | 3,205 | 3,275 | 3,190 | 3,260 | +40 | +1.2% | 65,000 |
| 2025/12/03 | 3,300 | 3,330 | 3,190 | 3,220 | -100 | -3% | 74,900 |
| 2025/12/02 | 3,315 | 3,340 | 3,300 | 3,320 | ±0 | ±0% | 34,200 |
| 2025/12/01 | 3,310 | 3,365 | 3,285 | 3,320 | +10 | +0.3% | 63,700 |
| 2025/11/28 | 3,320 | 3,330 | 3,280 | 3,310 | +20 | +0.6% | 35,500 |
| 2025/11/27 | 3,270 | 3,290 | 3,255 | 3,290 | +5 | +0.2% | 27,900 |
| 2025/11/26 | 3,240 | 3,285 | 3,225 | 3,285 | +45 | +1.4% | 28,800 |
| 2025/11/25 | 3,285 | 3,285 | 3,190 | 3,240 | -45 | -1.4% | 59,200 |
| 2025/11/21 | 3,155 | 3,315 | 3,120 | 3,285 | +130 | +4.1% | 107,200 |
| 2025/11/20 | 3,135 | 3,215 | 3,125 | 3,155 | +20 | +0.6% | 110,000 |
| 2025/11/19 | 3,100 | 3,185 | 3,090 | 3,135 | +30 | +1% | 53,200 |
| 2025/11/18 | 3,195 | 3,195 | 3,100 | 3,105 | -75 | -2.4% | 57,700 |
| 2025/11/17 | 3,295 | 3,295 | 3,140 | 3,180 | -160 | -4.8% | 85,200 |
| 2025/11/14 | 3,310 | 3,370 | 3,305 | 3,340 | +40 | +1.2% | 97,000 |
| 2025/11/13 | 3,295 | 3,310 | 3,255 | 3,300 | +35 | +1.1% | 29,800 |
| 2025/11/12 | 3,225 | 3,305 | 3,210 | 3,265 | +40 | +1.2% | 54,400 |
| 2025/11/11 | 3,265 | 3,285 | 3,195 | 3,225 | -10 | -0.3% | 61,000 |
| 2025/11/10 | 3,230 | 3,275 | 3,200 | 3,235 | +10 | +0.3% | 58,200 |
| 2025/11/07 | 3,135 | 3,225 | 3,100 | 3,225 | +85 | +2.7% | 66,500 |
| 2025/11/06 | 3,155 | 3,185 | 3,115 | 3,140 | +25 | +0.8% | 57,500 |
| 2025/11/05 | 3,075 | 3,200 | 3,070 | 3,115 | +20 | +0.6% | 106,000 |
| 2025/11/04 | 3,205 | 3,215 | 3,085 | 3,095 | -135 | -4.2% | 101,500 |
| 2025/10/31 | 3,210 | 3,260 | 3,150 | 3,230 | +40 | +1.3% | 153,600 |
| 2025/10/30 | 3,310 | 3,330 | 3,190 | 3,190 | -150 | -4.5% | 316,800 |
| 2025/10/29 | 3,410 | 3,410 | 3,325 | 3,340 | -20 | -0.6% | 437,900 |
| 2025/10/28 | 3,375 | 3,390 | 3,345 | 3,360 | -20 | -0.6% | 105,400 |
| 2025/10/27 | 3,390 | 3,390 | 3,350 | 3,380 | +20 | +0.6% | 100,000 |
| 2025/10/24 | 3,410 | 3,425 | 3,360 | 3,360 | -110 | -3.2% | 81,200 |
| 2025/10/23 | 3,430 | 3,470 | 3,410 | 3,470 | +85 | +2.5% | 105,600 |
| 2025/10/22 | 3,420 | 3,435 | 3,385 | 3,385 | ±0 | ±0% | 52,900 |
| 2025/10/21 | 3,410 | 3,415 | 3,330 | 3,385 | +25 | +0.7% | 68,400 |
151～
200
件表示中 / 1907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 | 507,000円 | +22.4% | +41.4% | 0.51% | 35.30倍 | 8.43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 |
| コジマ | 134,500円 | +4.0% | +9.9% | 2.08% | 19.62倍 | 1.46倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ＭＶ東海 | 325,000円 | +3.9% | +6.7% | 2.62% | 11.14倍 | 1.07倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| クオールＨＤ | 256,900円 | +8.3% | +10.9% | 2.10% | 12.38倍 | 1.68倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| ベルーナ | 102,700円 | +1.3% | +1.4% | 3.80% | 8.24倍 | 0.65倍 |
|
アパレルやグルメなどのカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が牽引役 |
市場注目の銘柄
チャート関連のコラム
