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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,076 | 1,094 | 1,075 | 1,090 | +14 | +1.3% | 205,100 |
| 2025/10/30 | 1,070 | 1,085 | 1,067 | 1,076 | +2 | +0.2% | 285,100 |
| 2025/10/29 | 1,106 | 1,109 | 1,074 | 1,074 | -32 | -2.9% | 630,400 |
| 2025/10/28 | 1,127 | 1,128 | 1,106 | 1,106 | -29 | -2.6% | 266,800 |
| 2025/10/27 | 1,140 | 1,151 | 1,128 | 1,135 | +9 | +0.8% | 187,500 |
| 2025/10/24 | 1,137 | 1,137 | 1,124 | 1,126 | -11 | -1% | 126,900 |
| 2025/10/23 | 1,139 | 1,143 | 1,126 | 1,137 | -12 | -1% | 202,100 |
| 2025/10/22 | 1,144 | 1,162 | 1,139 | 1,149 | +4 | +0.3% | 266,000 |
| 2025/10/21 | 1,137 | 1,158 | 1,128 | 1,145 | +21 | +1.9% | 304,400 |
| 2025/10/20 | 1,110 | 1,132 | 1,103 | 1,124 | +29 | +2.6% | 598,800 |
| 2025/10/17 | 1,102 | 1,116 | 1,088 | 1,095 | -3 | -0.3% | 419,100 |
| 2025/10/16 | 1,120 | 1,126 | 1,097 | 1,098 | -27 | -2.4% | 302,400 |
| 2025/10/15 | 1,112 | 1,139 | 1,112 | 1,125 | +28 | +2.6% | 232,500 |
| 2025/10/14 | 1,102 | 1,117 | 1,085 | 1,097 | -27 | -2.4% | 347,000 |
| 2025/10/10 | 1,144 | 1,150 | 1,122 | 1,124 | -24 | -2.1% | 305,700 |
| 2025/10/09 | 1,144 | 1,151 | 1,132 | 1,148 | -1 | -0.1% | 274,400 |
| 2025/10/08 | 1,161 | 1,162 | 1,143 | 1,149 | -17 | -1.5% | 274,500 |
| 2025/10/07 | 1,193 | 1,193 | 1,164 | 1,166 | -25 | -2.1% | 244,500 |
| 2025/10/06 | 1,200 | 1,201 | 1,163 | 1,191 | +5 | +0.4% | 263,500 |
| 2025/10/03 | 1,149 | 1,187 | 1,149 | 1,186 | +46 | +4% | 378,400 |
| 2025/10/02 | 1,170 | 1,177 | 1,134 | 1,140 | -25 | -2.1% | 574,300 |
| 2025/10/01 | 1,191 | 1,191 | 1,163 | 1,165 | -39 | -3.2% | 316,200 |
| 2025/09/30 | 1,190 | 1,207 | 1,180 | 1,204 | +18 | +1.5% | 244,400 |
| 2025/09/29 | 1,202 | 1,207 | 1,186 | 1,186 | -14 | -1.2% | 220,500 |
| 2025/09/26 | 1,187 | 1,206 | 1,187 | 1,200 | +13 | +1.1% | 381,300 |
| 2025/09/25 | 1,190 | 1,197 | 1,174 | 1,187 | -3 | -0.3% | 459,000 |
| 2025/09/24 | 1,217 | 1,217 | 1,182 | 1,190 | -57 | -4.6% | 864,200 |
| 2025/09/22 | 1,254 | 1,274 | 1,242 | 1,247 | -7 | -0.6% | 422,000 |
| 2025/09/19 | 1,233 | 1,260 | 1,228 | 1,254 | +21 | +1.7% | 555,000 |
| 2025/09/18 | 1,229 | 1,240 | 1,223 | 1,233 | +13 | +1.1% | 281,100 |
| 2025/09/17 | 1,230 | 1,230 | 1,212 | 1,220 | -10 | -0.8% | 235,600 |
| 2025/09/16 | 1,231 | 1,244 | 1,193 | 1,230 | -20 | -1.6% | 810,200 |
| 2025/09/12 | 1,220 | 1,259 | 1,213 | 1,250 | +38 | +3.1% | 467,500 |
| 2025/09/11 | 1,225 | 1,230 | 1,202 | 1,212 | -26 | -2.1% | 486,300 |
| 2025/09/10 | 1,255 | 1,275 | 1,227 | 1,238 | -4 | -0.3% | 621,200 |
| 2025/09/09 | 1,229 | 1,248 | 1,225 | 1,242 | +28 | +2.3% | 429,900 |
| 2025/09/08 | 1,228 | 1,244 | 1,205 | 1,214 | -1 | -0.1% | 483,500 |
| 2025/09/05 | 1,222 | 1,226 | 1,206 | 1,215 | -9 | -0.7% | 444,900 |
| 2025/09/04 | 1,239 | 1,241 | 1,216 | 1,224 | -16 | -1.3% | 438,500 |
| 2025/09/03 | 1,260 | 1,274 | 1,230 | 1,240 | -65 | -5% | 999,700 |
| 2025/09/02 | 1,341 | 1,354 | 1,287 | 1,305 | -53 | -3.9% | 881,600 |
| 2025/09/01 | 1,373 | 1,395 | 1,353 | 1,358 | -30 | -2.2% | 421,400 |
| 2025/08/29 | 1,380 | 1,402 | 1,371 | 1,388 | +7 | +0.5% | 423,100 |
| 2025/08/28 | 1,374 | 1,385 | 1,347 | 1,381 | -7 | -0.5% | 602,200 |
| 2025/08/27 | 1,424 | 1,430 | 1,384 | 1,388 | -24 | -1.7% | 583,200 |
| 2025/08/26 | 1,451 | 1,451 | 1,412 | 1,412 | -50 | -3.4% | 388,000 |
| 2025/08/25 | 1,480 | 1,497 | 1,454 | 1,462 | -6 | -0.4% | 496,700 |
| 2025/08/22 | 1,450 | 1,484 | 1,436 | 1,468 | +20 | +1.4% | 592,400 |
| 2025/08/21 | 1,465 | 1,465 | 1,422 | 1,448 | -24 | -1.6% | 500,200 |
| 2025/08/20 | 1,512 | 1,524 | 1,470 | 1,472 | -47 | -3.1% | 531,600 |
1～
50
件表示中 / 1493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 | 109,000円 | +49.7% | +38.8% | 1.19% | 24.95倍 | 4.04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 |
| システムリサーチ | 203,500円 | +13.1% | +14.3% | 2.95% | 13.31倍 | 2.82倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ソリトン | 171,700円 | +4.8% | +2.0% | 3.03% | 18.19倍 | 2.63倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| トヨクモ | 292,800円 | +46.2% | +20.5% | 0.68% | 29.17倍 | 9.12倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| 網 屋 | 371,000円 | +20.6% | +42.3% | 0.00% | 57.87倍 | 12.06倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
