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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 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 |
151～
200
件表示中 / 1684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 | 313,500円 | +26.4% | +21.8% | 0.70% | 28.51倍 | 6.66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 |
| サンマルクＨＤ | 283,000円 | +14.3% | +14.6% | 1.84% | 30.32倍 | 1.97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 |
| ゲンキＧＤＣ | 353,000円 | +7.2% | +3.7% | 1.98% | 12.99倍 | 3.65倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| オイラ大地 | 162,200円 | +5.5% | +21.9% | 0.99% | 14.08倍 | 1.85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 |
| キャンドゥ | 365,500円 | +10.1% | +22.0% | 0.47% | 584.80倍 | 5.61倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
