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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 3,465 | 3,530 | 3,465 | 3,510 | -5 | -0.1% | 102,600 |
| 2024/04/08 | 3,420 | 3,525 | 3,405 | 3,515 | +110 | +3.2% | 200,300 |
| 2024/04/05 | 3,375 | 3,425 | 3,345 | 3,405 | -20 | -0.6% | 142,400 |
| 2024/04/04 | 3,490 | 3,505 | 3,355 | 3,425 | -110 | -3.1% | 211,900 |
| 2024/04/03 | 3,595 | 3,665 | 3,535 | 3,535 | +10 | +0.3% | 164,600 |
| 2024/04/02 | 3,595 | 3,595 | 3,500 | 3,525 | -35 | -1% | 110,600 |
| 2024/04/01 | 3,580 | 3,580 | 3,515 | 3,560 | -15 | -0.4% | 98,900 |
| 2024/03/29 | 3,545 | 3,625 | 3,545 | 3,575 | +65 | +1.9% | 121,700 |
| 2024/03/28 | 3,525 | 3,560 | 3,490 | 3,510 | -20 | -0.6% | 114,900 |
| 2024/03/27 | 3,515 | 3,550 | 3,455 | 3,530 | +5 | +0.1% | 84,400 |
| 2024/03/26 | 3,560 | 3,620 | 3,500 | 3,525 | -50 | -1.4% | 75,200 |
| 2024/03/25 | 3,560 | 3,620 | 3,540 | 3,575 | +25 | +0.7% | 108,200 |
| 2024/03/22 | 3,595 | 3,625 | 3,485 | 3,550 | +135 | +4% | 167,100 |
| 2024/03/21 | 3,515 | 3,525 | 3,360 | 3,415 | -100 | -2.8% | 233,600 |
| 2024/03/19 | 3,255 | 3,515 | 3,255 | 3,515 | +325 | +10.2% | 324,300 |
| 2024/03/18 | 3,330 | 3,460 | 3,165 | 3,190 | +130 | +4.2% | 471,800 |
| 2024/03/15 | 3,090 | 3,135 | 2,992 | 3,060 | -15 | -0.5% | 271,900 |
| 2024/03/14 | 3,050 | 3,100 | 3,005 | 3,075 | +30 | +1% | 69,100 |
| 2024/03/13 | 3,090 | 3,110 | 3,045 | 3,045 | +25 | +0.8% | 126,900 |
| 2024/03/12 | 2,902 | 3,040 | 2,897 | 3,020 | +68 | +2.3% | 111,300 |
| 2024/03/11 | 2,906 | 2,967 | 2,906 | 2,952 | +17 | +0.6% | 75,200 |
| 2024/03/08 | 2,846 | 2,970 | 2,834 | 2,935 | +48 | +1.7% | 84,300 |
| 2024/03/07 | 2,889 | 2,928 | 2,835 | 2,887 | +13 | +0.5% | 107,800 |
| 2024/03/06 | 2,908 | 3,020 | 2,753 | 2,874 | -26 | -0.9% | 330,700 |
| 2024/03/05 | 2,872 | 2,924 | 2,851 | 2,900 | +23 | +0.8% | 65,100 |
| 2024/03/04 | 2,976 | 2,995 | 2,877 | 2,877 | -53 | -1.8% | 74,700 |
| 2024/03/01 | 3,010 | 3,025 | 2,902 | 2,930 | -110 | -3.6% | 96,500 |
| 2024/02/29 | 3,030 | 3,080 | 2,985 | 3,040 | +45 | +1.5% | 97,600 |
| 2024/02/28 | 2,990 | 3,020 | 2,965 | 2,995 | +3 | +0.1% | 57,200 |
| 2024/02/27 | 2,948 | 3,030 | 2,940 | 2,992 | +39 | +1.3% | 99,000 |
| 2024/02/26 | 2,925 | 2,963 | 2,888 | 2,953 | +65 | +2.3% | 62,100 |
| 2024/02/22 | 2,886 | 2,895 | 2,837 | 2,888 | +27 | +0.9% | 66,000 |
| 2024/02/21 | 2,904 | 2,904 | 2,850 | 2,861 | -68 | -2.3% | 62,400 |
| 2024/02/20 | 2,946 | 2,968 | 2,921 | 2,929 | -20 | -0.7% | 57,300 |
| 2024/02/19 | 2,835 | 2,956 | 2,812 | 2,949 | +141 | +5% | 107,500 |
| 2024/02/16 | 2,812 | 2,835 | 2,779 | 2,808 | +13 | +0.5% | 80,800 |
| 2024/02/15 | 2,830 | 2,831 | 2,788 | 2,795 | -51 | -1.8% | 96,900 |
| 2024/02/14 | 2,780 | 2,855 | 2,770 | 2,846 | +36 | +1.3% | 111,700 |
| 2024/02/13 | 2,805 | 2,815 | 2,762 | 2,810 | +6 | +0.2% | 59,100 |
| 2024/02/09 | 2,790 | 2,872 | 2,790 | 2,804 | +9 | +0.3% | 91,900 |
| 2024/02/08 | 2,792 | 2,811 | 2,739 | 2,795 | -15 | -0.5% | 98,000 |
| 2024/02/07 | 2,833 | 2,842 | 2,781 | 2,810 | -13 | -0.5% | 107,300 |
| 2024/02/06 | 2,814 | 2,846 | 2,787 | 2,823 | -25 | -0.9% | 159,900 |
| 2024/02/05 | 2,845 | 2,860 | 2,790 | 2,848 | -47 | -1.6% | 206,700 |
| 2024/02/02 | 2,934 | 2,941 | 2,854 | 2,895 | -28 | -1% | 117,300 |
| 2024/02/01 | 2,921 | 2,939 | 2,882 | 2,923 | -38 | -1.3% | 140,600 |
| 2024/01/31 | 2,936 | 2,975 | 2,928 | 2,961 | +54 | +1.9% | 170,100 |
| 2024/01/30 | 2,874 | 2,925 | 2,859 | 2,907 | +83 | +2.9% | 196,400 |
| 2024/01/29 | 2,767 | 2,836 | 2,731 | 2,824 | +97 | +3.6% | 209,000 |
| 2024/01/26 | 2,689 | 2,815 | 2,682 | 2,727 | +20 | +0.7% | 171,000 |
301～
350
件表示中 / 1633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 | 345,500円 | +26.4% | +21.8% | 0.64% | 31.41倍 | 7.49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 |
| クオールＨＤ | 183,500円 | +6.1% | +12.8% | 2.51% | 9.81倍 | 1.22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 |
| 近鉄百 | 174,100円 | +5.1% | -6.8% | 1.15% | 19.38倍 | 1.77倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カワチ薬品 | 276,600円 | +1.5% | +4.3% | 2.89% | 12.61倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| 木曽路 | 236,900円 | +1.5% | +10.0% | 1.27% | 32.70倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
