(株)ギフトホールディングスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,060（2025年2月17日）
- 年初来安値
- 2,632（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/9 | 3,830 | 3,830 | 3,755 | 3,805 | 106,600 | 3,805 | 29.87 | 7.36 |
| 2026/2/6 | 3,820 | 3,845 | 3,700 | 3,830 | 99,500 | 3,830 | 30.07 | 7.41 |
| 2026/2/5 | 3,830 | 3,950 | 3,775 | 3,890 | 138,300 | 3,890 | 30.54 | 7.53 |
| 2026/2/4 | 3,760 | 3,770 | 3,715 | 3,760 | 58,400 | 3,760 | 29.52 | 7.28 |
| 2026/2/3 | 3,705 | 3,800 | 3,690 | 3,765 | 79,300 | 3,765 | 29.55 | 7.29 |
| 2026/2/2 | 3,710 | 3,745 | 3,655 | 3,725 | 92,200 | 3,725 | 29.24 | 7.21 |
| 2026/1/30 | 3,645 | 3,700 | 3,615 | 3,675 | 49,600 | 3,675 | 28.85 | 7.11 |
| 2026/1/29 | 3,685 | 3,690 | 3,605 | 3,645 | 61,000 | 3,645 | 28.61 | 7.05 |
| 2026/1/28 | 3,755 | 3,765 | 3,695 | 3,700 | 59,700 | 3,700 | 29.04 | 7.16 |
| 2026/1/27 | 3,815 | 3,815 | 3,740 | 3,780 | 51,800 | 3,780 | ||
| 2026/1/26 | 3,820 | 3,820 | 3,690 | 3,745 | 91,600 | 3,745 | ||
| 2026/1/23 | 3,795 | 3,865 | 3,795 | 3,815 | 65,800 | 3,815 | ||
| 2026/1/22 | 3,755 | 3,820 | 3,750 | 3,820 | 55,400 | 3,820 | ||
| 2026/1/21 | 3,830 | 3,840 | 3,775 | 3,775 | 80,000 | 3,775 | ||
| 2026/1/20 | 3,850 | 3,850 | 3,770 | 3,805 | 65,500 | 3,805 | ||
| 2026/1/19 | 3,850 | 3,945 | 3,785 | 3,785 | 116,500 | 3,785 | ||
| 2026/1/16 | 3,770 | 3,850 | 3,720 | 3,850 | 86,600 | 3,850 | ||
| 2026/1/15 | 3,750 | 3,785 | 3,705 | 3,720 | 72,600 | 3,720 | ||
| 2026/1/14 | 3,720 | 3,765 | 3,705 | 3,755 | 92,900 | 3,755 | ||
| 2026/1/13 | 3,805 | 3,835 | 3,710 | 3,720 | 125,800 | 3,720 |
1〜20/244件
