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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 2024/09/18 | 2,631 | 2,690 | 2,616 | 2,637 | +38 | +1.5% | 161,900 |
| 2024/09/17 | 2,550 | 2,615 | 2,530 | 2,599 | -45 | -1.7% | 300,400 |
| 2024/09/13 | 2,675 | 2,686 | 2,639 | 2,644 | -8 | -0.3% | 232,200 |
| 2024/09/12 | 2,578 | 2,657 | 2,576 | 2,652 | +149 | +6% | 154,000 |
| 2024/09/11 | 2,580 | 2,594 | 2,486 | 2,503 | -85 | -3.3% | 96,700 |
| 2024/09/10 | 2,550 | 2,619 | 2,532 | 2,588 | +37 | +1.5% | 59,300 |
| 2024/09/09 | 2,467 | 2,551 | 2,461 | 2,551 | +34 | +1.4% | 104,800 |
| 2024/09/06 | 2,596 | 2,605 | 2,491 | 2,517 | -66 | -2.6% | 105,000 |
| 2024/09/05 | 2,537 | 2,637 | 2,537 | 2,583 | +46 | +1.8% | 137,400 |
| 2024/09/04 | 2,502 | 2,578 | 2,488 | 2,537 | -7 | -0.3% | 108,500 |
| 2024/09/03 | 2,559 | 2,574 | 2,522 | 2,544 | -15 | -0.6% | 81,400 |
| 2024/09/02 | 2,638 | 2,639 | 2,494 | 2,559 | -81 | -3.1% | 256,100 |
| 2024/08/30 | 2,726 | 2,726 | 2,611 | 2,640 | -85 | -3.1% | 139,200 |
| 2024/08/29 | 2,686 | 2,735 | 2,680 | 2,725 | +51 | +1.9% | 106,100 |
| 2024/08/28 | 2,687 | 2,710 | 2,672 | 2,674 | -13 | -0.5% | 80,000 |
| 2024/08/27 | 2,648 | 2,687 | 2,630 | 2,687 | +52 | +2% | 73,900 |
| 2024/08/26 | 2,588 | 2,643 | 2,568 | 2,635 | +50 | +1.9% | 97,700 |
| 2024/08/23 | 2,570 | 2,585 | 2,541 | 2,585 | +19 | +0.7% | 31,000 |
| 2024/08/22 | 2,571 | 2,581 | 2,542 | 2,566 | -8 | -0.3% | 31,000 |
| 2024/08/21 | 2,580 | 2,594 | 2,562 | 2,574 | -14 | -0.5% | 31,500 |
| 2024/08/20 | 2,519 | 2,598 | 2,519 | 2,588 | +85 | +3.4% | 67,300 |
| 2024/08/19 | 2,525 | 2,533 | 2,472 | 2,503 | -38 | -1.5% | 66,700 |
| 2024/08/16 | 2,495 | 2,554 | 2,481 | 2,541 | +85 | +3.5% | 72,300 |
| 2024/08/15 | 2,437 | 2,469 | 2,436 | 2,456 | +19 | +0.8% | 34,100 |
| 2024/08/14 | 2,448 | 2,460 | 2,421 | 2,437 | -11 | -0.4% | 50,300 |
| 2024/08/13 | 2,459 | 2,459 | 2,407 | 2,448 | +31 | +1.3% | 48,200 |
201～
250
件表示中 / 1667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 | 323,500円 | +26.4% | +21.8% | 0.68% | 29.41倍 | 6.88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 |
| Ｕアローズ | 220,200円 | +9.8% | +5.8% | 3.36% | 11.96倍 | 1.61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 |
| キャンドゥ | 388,000円 | +10.1% | +22.0% | 0.44% | 620.80倍 | 5.96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 |
| 松 屋 | 118,500円 | +3.9% | -10.4% | 1.01% | 27.34倍 | 2.22倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ゲンキＧＤＣ | 352,000円 | +7.2% | +3.7% | 1.99% | 12.95倍 | 3.64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 |
市場注目の銘柄
チャート関連のコラム
