ギフティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,235 | 1,265 | 1,150 | 1,172 | -107 | -8.4% | 1,219,900 |
| 2024/05/14 | 1,235 | 1,279 | 1,212 | 1,279 | +45 | +3.6% | 343,900 |
| 2024/05/13 | 1,221 | 1,253 | 1,218 | 1,234 | +12 | +1% | 235,500 |
| 2024/05/10 | 1,236 | 1,249 | 1,218 | 1,222 | -8 | -0.7% | 257,800 |
| 2024/05/09 | 1,234 | 1,244 | 1,213 | 1,230 | -7 | -0.6% | 187,800 |
| 2024/05/08 | 1,235 | 1,270 | 1,227 | 1,237 | -17 | -1.4% | 245,400 |
| 2024/05/07 | 1,202 | 1,269 | 1,202 | 1,254 | +74 | +6.3% | 394,500 |
| 2024/05/02 | 1,190 | 1,205 | 1,173 | 1,180 | -5 | -0.4% | 206,900 |
| 2024/05/01 | 1,169 | 1,205 | 1,162 | 1,185 | -6 | -0.5% | 216,100 |
| 2024/04/30 | 1,214 | 1,215 | 1,179 | 1,191 | -1 | -0.1% | 242,400 |
| 2024/04/26 | 1,190 | 1,197 | 1,159 | 1,192 | -15 | -1.2% | 289,200 |
| 2024/04/25 | 1,225 | 1,234 | 1,198 | 1,207 | -16 | -1.3% | 243,900 |
| 2024/04/24 | 1,231 | 1,245 | 1,221 | 1,223 | +3 | +0.2% | 158,500 |
| 2024/04/23 | 1,261 | 1,267 | 1,219 | 1,220 | -32 | -2.6% | 257,600 |
| 2024/04/22 | 1,216 | 1,252 | 1,206 | 1,252 | +36 | +3% | 252,600 |
| 2024/04/19 | 1,250 | 1,251 | 1,209 | 1,216 | -48 | -3.8% | 334,000 |
| 2024/04/18 | 1,233 | 1,275 | 1,220 | 1,264 | +36 | +2.9% | 262,600 |
| 2024/04/17 | 1,249 | 1,249 | 1,189 | 1,228 | -10 | -0.8% | 257,000 |
| 2024/04/16 | 1,225 | 1,244 | 1,204 | 1,238 | -15 | -1.2% | 257,900 |
| 2024/04/15 | 1,233 | 1,261 | 1,226 | 1,253 | -15 | -1.2% | 210,900 |
| 2024/04/12 | 1,274 | 1,295 | 1,254 | 1,268 | +3 | +0.2% | 244,900 |
| 2024/04/11 | 1,299 | 1,299 | 1,257 | 1,265 | -47 | -3.6% | 304,400 |
| 2024/04/10 | 1,366 | 1,366 | 1,312 | 1,312 | -39 | -2.9% | 221,000 |
| 2024/04/09 | 1,328 | 1,353 | 1,299 | 1,351 | +27 | +2% | 286,000 |
| 2024/04/08 | 1,308 | 1,327 | 1,285 | 1,324 | +45 | +3.5% | 341,900 |
| 2024/04/05 | 1,289 | 1,291 | 1,274 | 1,279 | -36 | -2.7% | 325,500 |
| 2024/04/04 | 1,299 | 1,320 | 1,281 | 1,315 | +14 | +1.1% | 444,600 |
| 2024/04/03 | 1,257 | 1,303 | 1,246 | 1,301 | +23 | +1.8% | 537,100 |
| 2024/04/02 | 1,325 | 1,325 | 1,271 | 1,278 | -63 | -4.7% | 557,300 |
| 2024/04/01 | 1,372 | 1,375 | 1,339 | 1,341 | -10 | -0.7% | 283,100 |
| 2024/03/29 | 1,322 | 1,355 | 1,314 | 1,351 | +14 | +1% | 326,800 |
| 2024/03/28 | 1,320 | 1,337 | 1,316 | 1,337 | +12 | +0.9% | 290,700 |
| 2024/03/27 | 1,335 | 1,339 | 1,322 | 1,325 | -6 | -0.5% | 215,300 |
| 2024/03/26 | 1,322 | 1,347 | 1,319 | 1,331 | -7 | -0.5% | 198,200 |
| 2024/03/25 | 1,390 | 1,410 | 1,335 | 1,338 | -29 | -2.1% | 316,700 |
| 2024/03/22 | 1,350 | 1,371 | 1,329 | 1,367 | -8 | -0.6% | 427,300 |
| 2024/03/21 | 1,406 | 1,420 | 1,375 | 1,375 | -5 | -0.4% | 370,400 |
| 2024/03/19 | 1,381 | 1,413 | 1,352 | 1,380 | +1 | +0.1% | 407,100 |
| 2024/03/18 | 1,385 | 1,392 | 1,338 | 1,379 | -18 | -1.3% | 540,500 |
| 2024/03/15 | 1,356 | 1,407 | 1,343 | 1,397 | +27 | +2% | 452,100 |
| 2024/03/14 | 1,388 | 1,399 | 1,369 | 1,370 | -3 | -0.2% | 341,600 |
| 2024/03/13 | 1,387 | 1,387 | 1,351 | 1,373 | +8 | +0.6% | 352,900 |
| 2024/03/12 | 1,320 | 1,369 | 1,293 | 1,365 | +26 | +1.9% | 515,600 |
| 2024/03/11 | 1,313 | 1,349 | 1,288 | 1,339 | +5 | +0.4% | 593,000 |
| 2024/03/08 | 1,325 | 1,378 | 1,324 | 1,334 | -2 | -0.1% | 564,300 |
| 2024/03/07 | 1,369 | 1,374 | 1,330 | 1,336 | -32 | -2.3% | 583,800 |
| 2024/03/06 | 1,328 | 1,394 | 1,316 | 1,368 | +34 | +2.5% | 613,900 |
| 2024/03/05 | 1,318 | 1,349 | 1,298 | 1,334 | -28 | -2.1% | 635,200 |
| 2024/03/04 | 1,364 | 1,438 | 1,355 | 1,362 | +23 | +1.7% | 923,400 |
| 2024/03/01 | 1,384 | 1,412 | 1,333 | 1,339 | -45 | -3.3% | 792,400 |
1～
50
件表示中 / 1133件
類似銘柄と比較する
現在ご覧いただいている「ギフティ」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 |
|---|---|---|---|---|---|---|---|---|
| ギフティ | 117,200円 | +26.1% | +30.6% | 0.00% | 43.12倍 | 4.33倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| セーフィー | 62,800円 | +20.2% | - | 0.00% | - | 3.47倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| エクサウィザー | 40,700円 | - | - | 0.00% | - | 6.82倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| アイネス | 164,800円 | +8.5% | +46.4% | 3.34% | 12.70倍 | 0.91倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| フリービット | 147,100円 | +13.3% | +53.8% | 1.84% | 8.90倍 | 2.95倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、ＭＶＮＯトーンモバイル運営 |
市場注目の銘柄
チャート関連のコラム
