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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 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 |
| 2025/08/19 | 1,470 | 1,525 | 1,459 | 1,519 | -21 | -1.4% | 917,300 |
| 2025/08/18 | 1,552 | 1,625 | 1,531 | 1,540 | -12 | -0.8% | 1,127,500 |
| 2025/08/15 | 1,454 | 1,568 | 1,388 | 1,552 | +158 | +11.3% | 2,493,700 |
| 2025/08/14 | 1,405 | 1,406 | 1,374 | 1,394 | +1 | +0.1% | 788,600 |
| 2025/08/13 | 1,419 | 1,423 | 1,393 | 1,393 | -25 | -1.8% | 453,200 |
| 2025/08/12 | 1,432 | 1,437 | 1,415 | 1,418 | ±0 | ±0% | 404,000 |
| 2025/08/08 | 1,417 | 1,429 | 1,408 | 1,418 | +11 | +0.8% | 279,200 |
| 2025/08/07 | 1,414 | 1,423 | 1,400 | 1,407 | -13 | -0.9% | 271,800 |
| 2025/08/06 | 1,403 | 1,420 | 1,389 | 1,420 | +17 | +1.2% | 262,700 |
| 2025/08/05 | 1,424 | 1,433 | 1,403 | 1,403 | -15 | -1.1% | 305,100 |
| 2025/08/04 | 1,388 | 1,424 | 1,382 | 1,418 | +2 | +0.1% | 201,500 |
| 2025/08/01 | 1,407 | 1,430 | 1,402 | 1,416 | +3 | +0.2% | 183,600 |
| 2025/07/31 | 1,414 | 1,423 | 1,403 | 1,413 | ±0 | ±0% | 187,300 |
| 2025/07/30 | 1,403 | 1,413 | 1,382 | 1,413 | +10 | +0.7% | 395,800 |
| 2025/07/29 | 1,405 | 1,407 | 1,392 | 1,403 | -16 | -1.1% | 273,300 |
| 2025/07/28 | 1,440 | 1,441 | 1,409 | 1,419 | +2 | +0.1% | 204,600 |
| 2025/07/25 | 1,441 | 1,444 | 1,405 | 1,417 | -23 | -1.6% | 312,500 |
| 2025/07/24 | 1,477 | 1,486 | 1,440 | 1,440 | -36 | -2.4% | 341,700 |
| 2025/07/23 | 1,434 | 1,488 | 1,430 | 1,476 | +46 | +3.2% | 458,800 |
| 2025/07/22 | 1,446 | 1,456 | 1,423 | 1,430 | -16 | -1.1% | 279,000 |
| 2025/07/18 | 1,463 | 1,471 | 1,425 | 1,446 | -24 | -1.6% | 459,600 |
| 2025/07/17 | 1,474 | 1,500 | 1,465 | 1,470 | -12 | -0.8% | 373,800 |
| 2025/07/16 | 1,484 | 1,500 | 1,457 | 1,482 | +1 | +0.1% | 274,800 |
| 2025/07/15 | 1,526 | 1,531 | 1,477 | 1,481 | -46 | -3% | 426,700 |
| 2025/07/14 | 1,518 | 1,562 | 1,514 | 1,527 | -1 | -0.1% | 365,000 |
| 2025/07/11 | 1,532 | 1,552 | 1,515 | 1,528 | -27 | -1.7% | 490,400 |
| 2025/07/10 | 1,605 | 1,616 | 1,550 | 1,555 | -26 | -1.6% | 396,100 |
| 2025/07/09 | 1,549 | 1,589 | 1,538 | 1,581 | +42 | +2.7% | 391,100 |
| 2025/07/08 | 1,524 | 1,550 | 1,522 | 1,539 | +6 | +0.4% | 325,000 |
| 2025/07/07 | 1,530 | 1,553 | 1,527 | 1,533 | -11 | -0.7% | 299,500 |
| 2025/07/04 | 1,532 | 1,562 | 1,511 | 1,544 | +35 | +2.3% | 498,400 |
1～
50
件表示中 / 1462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 | 123,000円 | +49.7% | +38.8% | 1.06% | 28.09倍 | 4.55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 |
| 電算シスＨＤ | 340,000円 | +10.2% | +39.3% | 2.35% | 14.37倍 | 1.58倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| バンクイノベ | 915,000円 | +2.8% | +2.8% | 0.00% | 45.46倍 | 7.36倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| マーベラス | 57,800円 | +25.2% | +11.1% | 2.08% | 25.01倍 | 1.34倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| システムリサーチ | 213,600円 | +13.1% | +14.3% | 2.81% | 13.97倍 | 3.00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 |
市場注目の銘柄
チャート関連のコラム
