9279 ギフト HD

株価チャート

2024/01/24

2023/08/28～2024/01/24

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
01/24	2,767	2,791	2,710	2,715	-2.55%	132,600	541億4954万	+9.56%	30.96	7.47
01/23	2,680	2,825	2,680	2,786	+5.37%	401,500	555億6561万	+13.71%	31.77	7.66
01/22	2,543	2,666	2,543	2,644	+5.46%	250,300	527億3348万	+9.17%	30.15	7.27
01/19	2,460	2,515	2,441	2,507	+2.28%	133,000	500億107万	+4.5%	28.59	6.89
01/18	2,485	2,485	2,438	2,451	-0.93%	107,700	488億8417万	+3.03%	27.95	6.74
01/17	2,511	2,520	2,463	2,474	-1.83%	238,900	493億4290万	+4.87%	28.21	6.8
01/16	2,500	2,544	2,487	2,520	+1.98%	121,300	502億6035万	+7.69%	28.74	6.93
01/15	2,473	2,526	2,463	2,471	-1.91%	134,400	492億8306万	+6.51%	28.18	6.79
01/12	2,504	2,519	2,483	2,519	+0.6%	177,000	502億4040万	+9.47%	28.73	6.93
01/11	2,445	2,525	2,432	2,504	-1.38%	314,700	499億4123万	+9.68%	28.56	6.89
01/10	2,525	2,605	2,522	2,539	+2.88%	325,800	506億3929万	+12.15%	28.95	6.98
01/09	2,434	2,469	2,393	2,468	+2.75%	256,400	492億2323万	+10.03%	28.15	6.79
01/05	2,512	2,512	2,402	2,402	-5.25%	277,200	479億689万	+7.91%	27.39	6.61
01/04	2,600	2,600	2,525	2,535	-1.74%	130,900	505億5952万	+14.6%	28.91	6.97
2023
12/29	2,593	2,629	2,563	2,580	-0.35%	153,100	514億5702万	+17.7%	29.42	7.09
12/28	2,589	2,615	2,551	2,589	+0.08%	176,300	516億3652万	+19.2%	29.53	7.12
12/27	2,527	2,590	2,490	2,587	+2.37%	187,200	515億9663万	+20.21%	29.5	7.11
12/26	2,439	2,531	2,439	2,527	+4.46%	302,300	503億9996万	+18.47%	28.82	6.95
12/25	2,406	2,440	2,389	2,419	+0.54%	148,200	482億4594万	+14.27%	27.59	6.65
12/22	2,419	2,466	2,403	2,406	-0.66%	236,200	479億8666万	+14.25%	27.44	6.62
12/21	2,339	2,445	2,301	2,422	+5.81%	568,300	483億578万	+15.66%	27.62	6.66
12/20	2,319	2,326	2,261	2,289	+0.57%	190,300	456億5315万	+9.94%	26.1	6.29
12/19	2,279	2,329	2,212	2,276	+0.26%	511,200	453億9387万	+9.74%	25.96	6.26
12/18	2,035	2,328	2,035	2,270	+10.57%	1,259,600	452億7420万	+9.71%	25.89	6.24
12/15	2,054	2,066	1,966	2,053	+1.48%	341,500	409億4623万	-0.58%	23.41	5.65
12/14	2,073	2,105	2,008	2,023	-2.32%	190,600	403億4789万	-2.22%	23.07	5.56
12/13	2,080	2,110	2,043	2,071	+0.44%	219,700	413億523万	-0.24%	23.62	5.69
12/12	2,089	2,095	2,045	2,062	+2.43%	233,300	411億2573万	-0.77%	23.52	5.67
12/11	1,969	2,019	1,964	2,013	+2.34%	104,600	401億4844万	-3.41%	22.96	5.54
12/08	1,980	1,997	1,956	1,967	-1.5%	116,400	392億3099万	-5.75%	22.43	5.41
12/07	1,999	2,006	1,980	1,997	-1.09%	118,400	398億2933万	-4.59%	22.77	5.49
12/06	2,010	2,026	2,002	2,019	+0.95%	54,300	402億6811万	-3.86%	23.02	5.55
12/05	2,025	2,032	1,998	2,000	-2.91%	131,600	398億8916万	-4.85%	22.81	5.5
12/04	2,019	2,073	2,019	2,060	+1.98%	69,800	410億8584万	-2.28%	23.49	5.66
12/01	2,030	2,039	1,993	2,020	-0.59%	101,900	402億8805万	-4.27%	23.04	5.55
11/30	2,034	2,051	2,012	2,032	-0.2%	61,700	405億2739万	-3.92%	23.17	5.59
11/29	2,045	2,069	2,023	2,036	-0.83%	80,200	406億717万	-3.92%	23.22	5.6
11/28	2,035	2,053	2,010	2,053	+0.64%	80,200	409億4623万	-3.21%	23.41	5.65
11/27	2,060	2,077	2,016	2,040	-1.21%	121,100	406億8695万	-3.91%	23.26	5.61
11/24	2,100	2,108	2,052	2,065	-1.15%	101,300	411億8556万	-2.87%	23.55	5.68
11/22	2,118	2,121	2,085	2,089	-1.56%	72,900	416億6423万	-1.97%	23.82	5.74
11/21	2,125	2,143	2,086	2,122	-0.05%	78,900	423億2240万	-0.42%	24.2	5.84
11/20	2,133	2,160	2,119	2,123	-0.33%	90,300	423億4235万	-0.05%	24.21	5.84
11/17	2,104	2,139	2,094	2,130	+1.04%	124,500	424億8196万	+0.47%	24.29	5.86
11/16	2,128	2,145	2,103	2,108	-1.26%	108,100	420億4318万	-0.43%	24.04	5.8
11/15	2,090	2,156	2,087	2,135	+2.25%	123,100	425億8168万	+0.99%	24.35	5.87
11/14	2,150	2,155	2,088	2,088	-2.57%	99,500	416億4429万	-1.18%	23.81	5.74
11/13	2,155	2,189	2,143	2,143	-1.02%	46,700	427億4124万	+1.32%	24.44	5.89
11/10	2,170	2,174	2,124	2,165	-0.32%	63,600	431億8002万	+2.32%	24.69	5.95
11/09	2,186	2,186	2,126	2,172	-0.41%	48,900	433億1963万	+2.65%	24.77	5.97
11/08	2,191	2,209	2,176	2,181	+1.87%	133,900	434億9913万	+2.97%	24.87	6
11/07	2,204	2,206	2,136	2,141	-2.5%	79,800	427億135万	+0.94%	24.42	5.89
11/06	2,135	2,204	2,126	2,196	+4.67%	142,700	437億9830万	+3.2%	25.04	6.04
11/02	2,150	2,169	2,092	2,098	-1.22%	94,600	418億4373万	-1.73%	23.93	5.77
11/01	2,165	2,165	2,119	2,124	-1.35%	83,700	423億6229万	-1.07%	24.22	5.84
10/31	2,098	2,153	2,064	2,153	+4.16%	157,100	429億4068万	-0.23%	26.88	6.34
10/30	2,144	2,150	2,067	2,067	-3.73%	315,700	412億2545万	-4.66%	25.81	6.09
10/27	2,112	2,147	2,072	2,147	+0.89%	637,600	428億2102万	-1.56%	26.81	6.33
10/26	2,109	2,141	2,100	2,128	-0.14%	129,100	424億4207万	-3.01%	26.57	6.27
10/25	2,158	2,166	2,120	2,131	-0.84%	109,200	425億190万	-3.57%	26.61	6.28
10/24	2,078	2,149	2,046	2,149	+3.67%	139,100	428億6091万	-3.2%	26.83	6.33
10/23	2,101	2,133	2,072	2,073	-1.57%	89,700	413億4512万	-7.33%	25.88	6.11
10/20	2,080	2,117	2,062	2,106	-0.89%	127,700	420億329万	-6.94%	26.3	6.21
10/19	2,136	2,147	2,090	2,125	-2.52%	185,500	423億8224万	-7.12%	26.53	6.26
10/18	2,150	2,188	2,112	2,180	+4.61%	315,300	434億7919万	-5.75%	27.22	6.42
10/17	2,071	2,102	2,033	2,084	+6.76%	362,000	415億6451万	-10.71%	26.02	6.14
10/16	1,998	2,000	1,950	1,952	-2.98%	246,200	389億3182万	-17.08%	24.37	5.75
10/13	2,090	2,090	2,009	2,012	-2.85%	134,800	401億2850万	-15.6%	25.12	5.93
10/12	2,036	2,081	2,004	2,071	+1.72%	197,100	413億523万	-14.21%	25.86	6.1
10/11	2,087	2,110	2,021	2,036	-3.32%	265,000	406億717万	-16.52%	25.42	6
10/10	2,134	2,146	2,086	2,106	-1.08%	218,300	420億329万	-14.53%	26.3	6.21
10/06	2,181	2,202	2,115	2,129	-1.89%	255,700	424億6201万	-14.36%	26.58	6.27
10/05	2,165	2,189	2,153	2,170	+0.46%	167,300	432億7974万	-13.34%	27.1	6.4
10/04	2,201	2,248	2,158	2,160	-3.66%	212,900	430億8030万	-14.25%	26.97	6.37
10/03	2,283	2,290	2,232	2,242	-0.58%	130,200	447億1575万	-11.59%	27.99	6.61
10/02	2,272	2,318	2,240	2,255	-2.13%	192,100	449億7503万	-11.46%	28.16	6.65
09/29	2,387	2,390	2,284	2,304	-3.32%	188,600	459億5232万	-9.89%	28.77	6.79
09/28	2,408	2,434	2,345	2,383	-0.63%	138,400	475億2794万	-7.02%	29.75	7.02
09/27	2,352	2,401	2,317	2,398	+0.55%	164,600	478億2711万	-6.51%	29.94	7.07
09/26	2,393	2,409	2,353	2,385	-1.16%	98,600	475億6783万	-7.05%	29.78	7.03
09/25	2,343	2,414	2,311	2,413	+0.84%	177,100	481億2628万	-6%	30.13	7.11
09/22	2,440	2,442	2,391	2,393	-3.35%	132,900	477億2738万	-6.74%	29.88	7.05
09/21	2,476	2,539	2,462	2,476	-1.16%	149,100	493億8278万	-3.54%	30.92	7.3
09/20	2,433	2,554	2,405	2,505	+4.68%	337,600	499億6118万	-2.38%	31.28	7.38
09/19	2,522	2,522	2,382	2,393	-6.96%	358,700	477億2738万	-6.67%	29.88	7.05
09/15	2,600	2,601	2,449	2,572	-5.51%	584,500	512億9747万	+0.43%	32.11	7.58
09/14	2,700	2,732	2,668	2,722	-0.84%	221,700	542億8915万	+6.75%	33.99	8.02
09/13	2,736	2,779	2,710	2,745	+0.11%	105,900	547億4788万	+8.37%	34.27	8.09
09/12	2,670	2,784	2,656	2,742	+1.82%	139,400	546億8804万	+8.94%	34.24	8.08
09/11	2,622	2,695	2,602	2,693	+3.54%	141,800	537億1076万	+7.59%	33.63	7.94
09/08	2,706	2,730	2,565	2,601	-3.6%	223,900	518億7586万	+4.5%	32.48	7.67
09/07	2,740	2,758	2,663	2,698	-2.32%	171,100	538億1048万	+9.14%	33.69	7.95
09/06	2,677	2,764	2,677	2,762	+2.52%	146,500	550億8694万	+12.64%	34.49	8.14
09/05	2,670	2,694	2,641	2,694	+0.94%	82,700	537億3070万	+10.73%	33.64	7.94
09/04	2,631	2,675	2,620	2,669	+0.68%	71,600	532億3209万	+10.52%	33.33	7.87
09/01	2,598	2,666	2,586	2,651	+3.15%	148,700	528億7309万	+10.55%	33.1	7.81
08/31	2,547	2,588	2,544	2,570	+0.9%	61,600	512億5758万	+7.94%	32.09	7.57
08/30	2,576	2,578	2,532	2,547	-1.09%	100,100	507億9885万	+7.6%	31.8	7.51
08/29	2,531	2,608	2,527	2,575	+1.74%	111,300	513億5730万	+9.2%	32.15	7.59
08/28	2,539	2,570	2,508	2,531	+1.48%	107,800	504億7974万	+7.79%	31.6	7.46

9279 ギフト HD

株価チャート

2023/08/28～2024/01/24

株価推移

開示資料

決算

株式

チャート