ギフト HD（9279）のPER（株価収益率）の推移
- 2018年10月31日
- 23.44倍
- 2019年10月31日
- 43.01倍
- 2020年10月30日
- 163.73倍
- 2021年10月29日
- 26.06倍
- 2022年10月31日
- 22.4倍
- 2023年10月31日
- 26.88倍
- 2024年10月31日
- 34.53倍
- 2025年10月31日
- 29.54倍
2025/10/08～2026/03/09
株価＆PERの推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/09 | 3,920 | 4,040 | 3,905 | 4,005 | -3.03% | 76,400 | 802億9264万 | +1.57% | 31.49 | 7.76 |
| 03/06 | 3,980 | 4,130 | 3,940 | 4,130 | +3.64% | 82,500 | 827億9865万 | +5.12% | 32.47 | 8 |
| 03/05 | 4,030 | 4,105 | 3,980 | 3,985 | +0.63% | 91,800 | 798億9168万 | +1.89% | 31.33 | 7.72 |
| 03/04 | 3,950 | 4,000 | 3,880 | 3,960 | -1% | 130,500 | 793億9047万 | +1.46% | 31.13 | 7.68 |
| 03/03 | 4,155 | 4,220 | 4,000 | 4,000 | -4.76% | 91,500 | 801億9240万 | +2.7% | 31.45 | 7.75 |
| 03/02 | 4,175 | 4,230 | 4,125 | 4,200 | -0.36% | 63,900 | 840億8959万 | +8.05% | 33.02 | 8.14 |
| 02/27 | 4,135 | 4,230 | 4,100 | 4,215 | +2.31% | 72,100 | 843億8991万 | +8.86% | 33.14 | 8.17 |
| 02/26 | 4,190 | 4,230 | 4,105 | 4,120 | -1.44% | 107,300 | 824億8788万 | +6.9% | 32.39 | 7.99 |
| 02/25 | 4,100 | 4,385 | 4,075 | 4,180 | +4.24% | 252,100 | 836億8916万 | +8.8% | 32.86 | 8.1 |
| 02/24 | 3,920 | 4,030 | 3,860 | 4,010 | +2.3% | 77,700 | 802億7270万 | +4.81% | 31.52 | 7.77 |
| 02/20 | 3,940 | 3,975 | 3,890 | 3,920 | -2.24% | 108,100 | 784億7107万 | +2.62% | 30.82 | 7.6 |
| 02/19 | 3,975 | 4,055 | 3,940 | 4,010 | +0.88% | 84,200 | 802億7270万 | +5.19% | 31.52 | 7.77 |
| 02/18 | 3,935 | 4,065 | 3,905 | 3,975 | +2.05% | 101,300 | 795億7207万 | +4.58% | 31.25 | 7.7 |
| 02/17 | 3,830 | 3,920 | 3,795 | 3,895 | +1.7% | 66,000 | 779億7062万 | +2.74% | 30.62 | 7.55 |
| 02/16 | 3,880 | 3,890 | 3,790 | 3,830 | -1.29% | 55,900 | 766億6944万 | +1.11% | 30.11 | 7.42 |
| 02/13 | 3,905 | 3,945 | 3,845 | 3,880 | -1.9% | 70,500 | 776億7034万 | +2.56% | 30.5 | 7.52 |
| 02/12 | 3,865 | 3,960 | 3,850 | 3,955 | +2.59% | 94,100 | 791億7170万 | +4.77% | 31.09 | 7.67 |
| 02/10 | 3,805 | 3,890 | 3,795 | 3,855 | +1.31% | 54,000 | 771億6989万 | +2.55% | 30.31 | 7.47 |
| 02/09 | 3,830 | 3,830 | 3,755 | 3,805 | -0.65% | 106,600 | 761億6898万 | +1.71% | 29.91 | 7.37 |
| 02/06 | 3,820 | 3,845 | 3,700 | 3,830 | -1.54% | 99,500 | 766億6944万 | +2.85% | 30.11 | 7.42 |
| 02/05 | 3,830 | 3,950 | 3,775 | 3,890 | +3.46% | 138,300 | 778億7052万 | +4.85% | 30.58 | 7.54 |
| 02/04 | 3,760 | 3,770 | 3,715 | 3,760 | -0.13% | 58,400 | 752億6817万 | +1.84% | 29.56 | 7.29 |
| 02/03 | 3,705 | 3,800 | 3,690 | 3,765 | +1.07% | 79,300 | 753億6826万 | +2.28% | 29.6 | 7.3 |
| 02/02 | 3,710 | 3,745 | 3,655 | 3,725 | +1.36% | 92,200 | 745億6753万 | +1.64% | 29.28 | 7.22 |
| 01/30 | 3,645 | 3,700 | 3,615 | 3,675 | +0.82% | 49,600 | 735億6663万 | +0.77% | 28.89 | 7.12 |
| 01/29 | 3,685 | 3,690 | 3,605 | 3,645 | -1.49% | 61,000 | 729億6608万 | +0.5% | 28.66 | 7.06 |
| 01/28 | 3,755 | 3,765 | 3,695 | 3,700 | -2.12% | 59,700 | 740億6708万 | +2.41% | 29.09 | 7.17 |
| 01/27 | 3,815 | 3,815 | 3,740 | 3,780 | +0.93% | 51,800 | 756億6853万 | +5.12% | 29.72 | 7.33 |
| 01/26 | 3,820 | 3,820 | 3,690 | 3,745 | -1.83% | 91,600 | 749億6790万 | +4.76% | 29.44 | 7.26 |
| 01/23 | 3,795 | 3,865 | 3,795 | 3,815 | -0.13% | 65,800 | 763億6916万 | +7.34% | 29.99 | 7.39 |
| 01/22 | 3,755 | 3,820 | 3,750 | 3,820 | +1.19% | 55,400 | 764億6926万 | +8.22% | 30.03 | 7.4 |
| 01/21 | 3,830 | 3,840 | 3,775 | 3,775 | -0.79% | 80,000 | 755億6844万 | +7.83% | 29.68 | 7.32 |
| 01/20 | 3,850 | 3,850 | 3,770 | 3,805 | +0.53% | 65,500 | 761億6898万 | +9.56% | 29.91 | 7.37 |
| 01/19 | 3,850 | 3,945 | 3,785 | 3,785 | -1.69% | 116,500 | 757億6862万 | +9.77% | 29.76 | 7.34 |
| 01/16 | 3,770 | 3,850 | 3,720 | 3,850 | +3.49% | 86,600 | 770億6980万 | +12.44% | 30.27 | 7.46 |
| 01/15 | 3,750 | 3,785 | 3,705 | 3,720 | -0.93% | 72,600 | 744億6744万 | +9.44% | 29.24 | 7.21 |
| 01/14 | 3,720 | 3,765 | 3,705 | 3,755 | +0.94% | 92,900 | 751億6808万 | +11.19% | 29.52 | 7.28 |
| 01/13 | 3,805 | 3,835 | 3,710 | 3,720 | -2.23% | 125,800 | 744億6744万 | +10.81% | 29.24 | 7.21 |
| 01/09 | 3,770 | 3,810 | 3,715 | 3,805 | +2.56% | 88,700 | 761億6898万 | +14.02% | 29.91 | 7.37 |
| 01/08 | 3,670 | 3,745 | 3,665 | 3,710 | +0.95% | 145,000 | 742億6726万 | +11.81% | 29.17 | 7.19 |
| 01/07 | 3,560 | 3,675 | 3,525 | 3,675 | +3.09% | 143,500 | 735億6663万 | +11.3% | 28.89 | 7.12 |
| 01/06 | 3,425 | 3,605 | 3,425 | 3,565 | +4.39% | 154,400 | 713億6463万 | +8.42% | 28.03 | 6.91 |
| 01/05 | 3,365 | 3,445 | 3,325 | 3,415 | +1.64% | 92,500 | 683億6191万 | +4.21% | 26.85 | 6.62 |
| 2025 | ||||||||||
| 12/30 | 3,465 | 3,490 | 3,360 | 3,360 | -3.86% | 71,300 | 672億6092万 | +2.72% | 26.41 | 6.51 |
| 12/29 | 3,440 | 3,500 | 3,410 | 3,495 | +1.6% | 114,500 | 699億6336万 | +6.98% | 27.48 | 6.77 |
| 12/26 | 3,460 | 3,480 | 3,415 | 3,440 | -1.01% | 110,300 | 688億6237万 | +5.59% | 27.04 | 6.67 |
| 12/25 | 3,410 | 3,530 | 3,395 | 3,475 | +3.12% | 135,400 | 695億6300万 | +7.02% | 27.32 | 6.74 |
| 12/24 | 3,350 | 3,400 | 3,325 | 3,370 | +2.74% | 135,900 | 674億6110万 | +4.24% | 26.49 | 6.53 |
| 12/23 | 3,210 | 3,315 | 3,190 | 3,280 | +3.63% | 102,400 | 656億5946万 | +1.77% | 25.79 | 6.36 |
| 12/22 | 3,305 | 3,340 | 3,130 | 3,165 | -4.38% | 120,500 | 633億5738万 | -1.68% | 24.88 | 6.13 |
| 12/19 | 3,270 | 3,330 | 3,225 | 3,310 | +1.38% | 138,400 | 662億6001万 | +2.6% | 26.02 | 6.42 |
| 12/18 | 3,290 | 3,295 | 3,240 | 3,265 | +0.15% | 83,300 | 653億5919万 | +1.24% | 25.67 | 6.33 |
| 12/17 | 3,295 | 3,305 | 3,210 | 3,260 | +1.09% | 129,800 | 652億5910万 | +1.09% | 25.63 | 6.32 |
| 12/16 | 3,275 | 3,460 | 3,210 | 3,225 | +0.62% | 473,800 | 645億5847万 | +0.03% | 25.35 | 6.25 |
| 12/15 | 3,140 | 3,275 | 3,105 | 3,205 | +3.55% | 206,700 | 641億5810万 | -0.59% | 25.2 | 6.21 |
| 12/12 | 3,105 | 3,145 | 3,075 | 3,095 | +0.65% | 92,400 | 619億5611万 | -4.03% | 24.33 | 6 |
| 12/11 | 3,165 | 3,180 | 3,060 | 3,075 | -3.15% | 109,900 | 615億5575万 | -4.71% | 24.17 | 5.96 |
| 12/10 | 3,175 | 3,195 | 3,160 | 3,175 | -0.16% | 40,200 | 635億5756万 | -1.64% | 24.96 | 6.15 |
| 12/09 | 3,210 | 3,230 | 3,135 | 3,180 | -1.55% | 75,300 | 636億5765万 | -1.4% | 25 | 6.16 |
| 12/08 | 3,175 | 3,250 | 3,130 | 3,230 | +1.73% | 63,400 | 646億5856万 | +0.09% | 25.39 | 6.26 |
| 12/05 | 3,230 | 3,235 | 3,165 | 3,175 | -2.61% | 73,000 | 635億5756万 | -1.58% | 24.96 | 6.15 |
| 12/04 | 3,205 | 3,275 | 3,190 | 3,260 | +1.24% | 65,000 | 652億5910万 | +0.87% | 25.63 | 6.32 |
| 12/03 | 3,300 | 3,330 | 3,190 | 3,220 | -3.01% | 74,900 | 644億5838万 | -0.49% | 25.31 | 6.24 |
| 12/02 | 3,315 | 3,340 | 3,300 | 3,320 | 0% | 34,200 | 664億6019万 | +2.37% | 26.1 | 6.43 |
| 12/01 | 3,310 | 3,365 | 3,285 | 3,320 | +0.3% | 63,700 | 664億6019万 | +2.34% | 26.1 | 6.43 |
| 11/28 | 3,320 | 3,330 | 3,280 | 3,310 | +0.61% | 35,500 | 662億6001万 | +1.85% | 26.02 | 6.42 |
| 11/27 | 3,270 | 3,290 | 3,255 | 3,290 | +0.15% | 27,900 | 658億5965万 | +1.14% | 25.86 | 6.38 |
| 11/26 | 3,240 | 3,285 | 3,225 | 3,285 | +1.39% | 28,800 | 657億5956万 | +0.86% | 25.82 | 6.37 |
| 11/25 | 3,285 | 3,285 | 3,190 | 3,240 | -1.37% | 59,200 | 648億5874万 | -0.61% | 25.47 | 6.28 |
| 11/21 | 3,155 | 3,315 | 3,120 | 3,285 | +4.12% | 107,200 | 657億3853万 | +0.52% | 25.82 | 6.37 |
| 11/20 | 3,135 | 3,215 | 3,125 | 3,155 | +0.64% | 110,000 | 631億3701万 | -3.58% | 24.8 | 6.12 |
| 11/19 | 3,100 | 3,185 | 3,090 | 3,135 | +0.97% | 53,200 | 627億3677万 | -4.54% | 24.65 | 6.08 |
| 11/18 | 3,195 | 3,195 | 3,100 | 3,105 | -2.36% | 57,700 | 621億3642万 | -5.77% | 24.41 | 6.02 |
| 11/17 | 3,295 | 3,295 | 3,140 | 3,180 | -4.79% | 85,200 | 636億3730万 | -3.81% | 25 | 6.16 |
| 11/14 | 3,310 | 3,370 | 3,305 | 3,340 | +1.21% | 97,000 | 668億3918万 | +0.69% | 26.26 | 6.47 |
| 11/13 | 3,295 | 3,310 | 3,255 | 3,300 | +1.07% | 29,800 | 660億3871万 | -0.63% | 25.94 | 6.4 |
| 11/12 | 3,225 | 3,305 | 3,210 | 3,265 | +1.24% | 54,400 | 653億3830万 | -1.83% | 25.67 | 6.33 |
| 11/11 | 3,265 | 3,285 | 3,195 | 3,225 | -0.31% | 61,000 | 645億3783万 | -3.09% | 25.35 | 6.25 |
| 11/10 | 3,230 | 3,275 | 3,200 | 3,235 | +0.31% | 58,200 | 647億3794万 | -2.91% | 25.43 | 6.27 |
| 11/07 | 3,135 | 3,225 | 3,100 | 3,225 | +2.71% | 66,500 | 645億3783万 | -3.24% | 25.35 | 6.25 |
| 11/06 | 3,155 | 3,185 | 3,115 | 3,140 | +0.8% | 57,500 | 628億3683万 | -5.73% | 24.69 | 6.09 |
| 11/05 | 3,075 | 3,200 | 3,070 | 3,115 | +0.65% | 106,000 | 623億3654万 | -6.68% | 24.49 | 6.04 |
| 11/04 | 3,205 | 3,215 | 3,085 | 3,095 | -4.18% | 101,500 | 619億3630万 | -7.64% | 24.33 | 6 |
| 10/31 | 3,210 | 3,260 | 3,150 | 3,230 | +1.25% | 153,600 | 646億3789万 | -4.04% | 29.57 | 6.25 |
| 10/30 | 3,310 | 3,330 | 3,190 | 3,190 | -4.49% | 316,800 | 638億3742万 | -5.62% | 29.2 | 6.17 |
| 10/29 | 3,410 | 3,410 | 3,325 | 3,340 | -0.6% | 437,900 | 668億3918万 | -1.65% | 30.58 | 6.46 |
| 10/28 | 3,375 | 3,390 | 3,345 | 3,360 | -0.59% | 105,400 | 672億3941万 | -1.41% | 30.76 | 6.5 |
| 10/27 | 3,390 | 3,390 | 3,350 | 3,380 | +0.6% | 100,000 | 676億3965万 | -1.17% | 30.94 | 6.54 |
| 10/24 | 3,410 | 3,425 | 3,360 | 3,360 | -3.17% | 81,200 | 672億3941万 | -1.9% | 30.76 | 6.5 |
| 10/23 | 3,430 | 3,470 | 3,410 | 3,470 | +2.51% | 105,600 | 694億4070万 | +1.2% | 31.77 | 6.71 |
| 10/22 | 3,420 | 3,435 | 3,385 | 3,385 | 0% | 52,900 | 677億3970万 | -1.11% | 30.99 | 6.55 |
| 10/21 | 3,410 | 3,415 | 3,330 | 3,385 | +0.74% | 68,400 | 677億3970万 | -0.82% | 30.99 | 6.55 |
| 10/20 | 3,465 | 3,470 | 3,355 | 3,360 | -2.33% | 114,200 | 672億3941万 | -1.21% | 30.76 | 6.5 |
| 10/17 | 3,375 | 3,475 | 3,375 | 3,440 | +1.33% | 66,300 | 688億4035万 | +1.5% | 31.49 | 6.66 |
| 10/16 | 3,425 | 3,475 | 3,380 | 3,395 | -1.31% | 81,100 | 679億3982万 | +0.68% | 31.08 | 6.57 |
| 10/15 | 3,460 | 3,490 | 3,410 | 3,440 | +0.73% | 78,500 | 688億4035万 | +2.44% | 31.49 | 6.66 |
| 10/14 | 3,440 | 3,490 | 3,410 | 3,415 | +0.74% | 166,900 | 683億4006万 | +2.25% | 31.26 | 6.61 |
| 10/10 | 3,445 | 3,470 | 3,390 | 3,390 | -1.45% | 119,900 | 678億3976万 | +1.92% | 31.03 | 6.56 |
| 10/09 | 3,420 | 3,485 | 3,415 | 3,440 | +0.15% | 144,000 | 688億4035万 | +3.96% | 31.49 | 6.66 |
| 10/08 | 3,395 | 3,470 | 3,395 | 3,435 | +0.29% | 158,700 | 687億4029万 | +4.38% | 31.45 | 6.65 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2018年 10月期 | 956 3,825 10/19 | 619 2,476 10/26 | 8,307,600 2,076,900 10/19 | 34.27 | 22.19 | 6.96 | 4.51 | 178億2067万 | 115億3568万 | 23.44倍 10/31 |
| 2019年 10月期 | 1,513 6,050 8/19 | 623 2,490 11/1 | 789,200 197,300 12/17 | 56.42 | 23.22 | 9.53 | 3.92 | 296億2564万 | 116億91万 | 43.01倍 10/31 |
| 2020年 10月期 | 1,209 4,835 11/22 | 404 808 3/23 | 796,800 199,200 12/24 | 212.81 | 71.13 | 7.72 | 2.58 | 239億2551万 | 80億1387万 | 163.73倍 10/30 |
| 2021年 10月期 | 1,570 3,140 10/18 3,140 10/15 他2件 | 800 1,600 11/30 | 1,459,400 729,700 9/15 | 29.01 | 14.78 | 7.59 | 3.87 | 312億5545万 | 158億8857万 | 26.06倍 10/29 |
| 2022年 10月期 | 1,988 3,975 9/16 | 989 1,977 3/9 | 1,927,400 963,700 9/16 | 25.73 | 12.8 | 7.29 | 3.63 | 395億8919万 | 196億8369万 | 22.4倍 10/31 |
| 2023年 10月期 | 2,784 9/12 | 1,713 3,425 11/17 | 637,600 10/27 | 34.75 | 21.38 | 8.2 | 5.05 | 555億2572万 | 341億1692万 | 26.88倍 10/31 |
| 2024年 10月期 | 3,665 4/3 | 1,956 12/8 | 1,259,600 12/18 | 39 | 20.81 | 8.74 | 4.66 | 731億4491万 | 390億1160万 | 34.53倍 10/31 |
| 2025年 10月期 | 4,060 2/17 | 2,632 4/7 | 1,251,000 3/18 | 37.13 | 24.07 | 7.86 | 5.09 | 810億7366万 | 526億1955万 | 29.54倍 10/31 |
| 最新 | 4,005 2026/3/9 | 76,400 | 31.49 予想 | 7.76 実績 | 802億9264万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
