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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 3,465 | 3,470 | 3,355 | 3,360 | -80 | -2.3% | 114,200 |
| 2025/10/17 | 3,375 | 3,475 | 3,375 | 3,440 | +45 | +1.3% | 66,300 |
| 2025/10/16 | 3,425 | 3,475 | 3,380 | 3,395 | -45 | -1.3% | 81,100 |
| 2025/10/15 | 3,460 | 3,490 | 3,410 | 3,440 | +25 | +0.7% | 78,500 |
| 2025/10/14 | 3,440 | 3,490 | 3,410 | 3,415 | +25 | +0.7% | 166,900 |
| 2025/10/10 | 3,445 | 3,470 | 3,390 | 3,390 | -50 | -1.5% | 119,900 |
| 2025/10/09 | 3,420 | 3,485 | 3,415 | 3,440 | +5 | +0.1% | 144,000 |
| 2025/10/08 | 3,395 | 3,470 | 3,395 | 3,435 | +10 | +0.3% | 158,700 |
| 2025/10/07 | 3,390 | 3,455 | 3,355 | 3,425 | +105 | +3.2% | 117,800 |
| 2025/10/06 | 3,390 | 3,395 | 3,280 | 3,320 | -15 | -0.4% | 104,800 |
| 2025/10/03 | 3,295 | 3,335 | 3,260 | 3,335 | +75 | +2.3% | 83,800 |
| 2025/10/02 | 3,235 | 3,290 | 3,220 | 3,260 | +80 | +2.5% | 119,300 |
| 2025/10/01 | 3,310 | 3,310 | 3,170 | 3,180 | -135 | -4.1% | 175,800 |
| 2025/09/30 | 3,405 | 3,425 | 3,315 | 3,315 | -110 | -3.2% | 165,600 |
| 2025/09/29 | 3,525 | 3,525 | 3,420 | 3,425 | -60 | -1.7% | 193,700 |
| 2025/09/26 | 3,635 | 3,660 | 3,465 | 3,485 | -90 | -2.5% | 164,300 |
| 2025/09/25 | 3,565 | 3,620 | 3,510 | 3,575 | -5 | -0.1% | 133,100 |
| 2025/09/24 | 3,675 | 3,690 | 3,575 | 3,580 | -55 | -1.5% | 157,900 |
| 2025/09/22 | 3,680 | 3,690 | 3,605 | 3,635 | -40 | -1.1% | 166,300 |
| 2025/09/19 | 3,690 | 3,710 | 3,600 | 3,675 | +185 | +5.3% | 294,700 |
| 2025/09/18 | 3,480 | 3,510 | 3,415 | 3,490 | +25 | +0.7% | 189,000 |
| 2025/09/17 | 3,265 | 3,510 | 3,255 | 3,465 | +130 | +3.9% | 281,100 |
| 2025/09/16 | 3,415 | 3,530 | 3,305 | 3,335 | +200 | +6.4% | 635,000 |
| 2025/09/12 | 3,125 | 3,155 | 3,090 | 3,135 | +70 | +2.3% | 270,800 |
| 2025/09/11 | 3,090 | 3,095 | 3,055 | 3,065 | -10 | -0.3% | 94,500 |
| 2025/09/10 | 3,070 | 3,100 | 3,040 | 3,075 | +55 | +1.8% | 135,500 |
| 2025/09/09 | 3,020 | 3,065 | 3,000 | 3,020 | -15 | -0.5% | 111,200 |
| 2025/09/08 | 3,000 | 3,050 | 2,993 | 3,035 | +35 | +1.2% | 96,100 |
| 2025/09/05 | 3,075 | 3,095 | 2,995 | 3,000 | -60 | -2% | 151,300 |
| 2025/09/04 | 3,010 | 3,070 | 3,000 | 3,060 | +100 | +3.4% | 159,300 |
| 2025/09/03 | 3,000 | 3,020 | 2,943 | 2,960 | -26 | -0.9% | 137,400 |
| 2025/09/02 | 3,040 | 3,050 | 2,980 | 2,986 | -59 | -1.9% | 172,000 |
| 2025/09/01 | 3,010 | 3,050 | 2,986 | 3,045 | -10 | -0.3% | 160,500 |
| 2025/08/29 | 3,090 | 3,110 | 3,045 | 3,055 | -30 | -1% | 109,100 |
| 2025/08/28 | 3,120 | 3,120 | 3,060 | 3,085 | -35 | -1.1% | 119,300 |
| 2025/08/27 | 3,110 | 3,150 | 3,045 | 3,120 | +15 | +0.5% | 182,600 |
| 2025/08/26 | 3,045 | 3,125 | 3,000 | 3,105 | +30 | +1% | 149,300 |
| 2025/08/25 | 3,125 | 3,125 | 3,050 | 3,075 | -15 | -0.5% | 142,400 |
| 2025/08/22 | 3,145 | 3,150 | 3,080 | 3,090 | -45 | -1.4% | 135,700 |
| 2025/08/21 | 3,220 | 3,225 | 3,125 | 3,135 | -100 | -3.1% | 149,000 |
| 2025/08/20 | 3,290 | 3,290 | 3,215 | 3,235 | -65 | -2% | 139,600 |
| 2025/08/19 | 3,310 | 3,325 | 3,270 | 3,300 | +5 | +0.2% | 105,700 |
| 2025/08/18 | 3,345 | 3,360 | 3,295 | 3,295 | -50 | -1.5% | 108,900 |
| 2025/08/15 | 3,360 | 3,410 | 3,320 | 3,345 | -35 | -1% | 98,100 |
| 2025/08/14 | 3,390 | 3,400 | 3,355 | 3,380 | -10 | -0.3% | 50,900 |
| 2025/08/13 | 3,420 | 3,420 | 3,360 | 3,390 | -60 | -1.7% | 77,700 |
| 2025/08/12 | 3,405 | 3,490 | 3,405 | 3,450 | +75 | +2.2% | 110,400 |
| 2025/08/08 | 3,370 | 3,400 | 3,345 | 3,375 | +20 | +0.6% | 85,400 |
| 2025/08/07 | 3,320 | 3,365 | 3,310 | 3,355 | +45 | +1.4% | 73,600 |
| 2025/08/06 | 3,340 | 3,340 | 3,235 | 3,310 | -50 | -1.5% | 165,000 |
201～
250
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
