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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,214 | 1,225 | 1,182 | 1,199 | -48 | -3.8% | 833,900 |
| 2022/06/27 | 1,263 | 1,273 | 1,207 | 1,247 | +14 | +1.1% | 1,502,500 |
| 2022/06/24 | 1,138 | 1,249 | 1,138 | 1,233 | +148 | +13.6% | 2,151,600 |
| 2022/06/23 | 1,089 | 1,154 | 1,081 | 1,085 | -16 | -1.5% | 1,301,300 |
| 2022/06/22 | 1,096 | 1,112 | 1,060 | 1,101 | +16 | +1.5% | 1,222,000 |
| 2022/06/21 | 1,028 | 1,128 | 1,023 | 1,085 | +83 | +8.3% | 1,629,300 |
| 2022/06/20 | 999 | 1,038 | 972 | 1,002 | +33 | +3.4% | 1,430,100 |
| 2022/06/17 | 1,001 | 1,012 | 944 | 969 | -75 | -7.2% | 1,409,800 |
| 2022/06/16 | 1,117 | 1,124 | 1,041 | 1,044 | -8 | -0.8% | 893,500 |
| 2022/06/15 | 1,061 | 1,092 | 1,033 | 1,052 | -35 | -3.2% | 733,700 |
| 2022/06/14 | 1,081 | 1,104 | 1,051 | 1,087 | -34 | -3% | 985,000 |
| 2022/06/13 | 1,170 | 1,174 | 1,111 | 1,121 | -109 | -8.9% | 1,103,400 |
| 2022/06/10 | 1,225 | 1,294 | 1,216 | 1,230 | -27 | -2.1% | 1,414,800 |
| 2022/06/09 | 1,243 | 1,294 | 1,225 | 1,257 | +17 | +1.4% | 1,308,800 |
| 2022/06/08 | 1,151 | 1,244 | 1,148 | 1,240 | +91 | +7.9% | 1,615,100 |
| 2022/06/07 | 1,107 | 1,171 | 1,078 | 1,149 | +29 | +2.6% | 1,382,500 |
| 2022/06/06 | 1,032 | 1,129 | 1,017 | 1,120 | +104 | +10.2% | 1,622,500 |
| 2022/06/03 | 1,041 | 1,064 | 1,013 | 1,016 | +5 | +0.5% | 834,300 |
| 2022/06/02 | 1,055 | 1,056 | 1,010 | 1,011 | -62 | -5.8% | 887,000 |
| 2022/06/01 | 1,089 | 1,108 | 1,072 | 1,073 | -22 | -2% | 556,000 |
| 2022/05/31 | 1,129 | 1,129 | 1,076 | 1,095 | -34 | -3% | 1,184,400 |
| 2022/05/30 | 1,118 | 1,149 | 1,077 | 1,129 | +41 | +3.8% | 880,800 |
| 2022/05/27 | 1,185 | 1,186 | 1,088 | 1,088 | -68 | -5.9% | 1,279,600 |
| 2022/05/26 | 1,116 | 1,209 | 1,114 | 1,156 | +58 | +5.3% | 1,393,400 |
| 2022/05/25 | 1,137 | 1,140 | 1,096 | 1,098 | -12 | -1.1% | 582,500 |
| 2022/05/24 | 1,186 | 1,198 | 1,110 | 1,110 | -102 | -8.4% | 1,099,900 |
| 2022/05/23 | 1,202 | 1,217 | 1,158 | 1,212 | +100 | +9% | 1,456,000 |
| 2022/05/20 | 1,083 | 1,118 | 1,058 | 1,112 | +59 | +5.6% | 912,500 |
| 2022/05/19 | 1,061 | 1,088 | 1,047 | 1,053 | -76 | -6.7% | 820,500 |
| 2022/05/18 | 1,148 | 1,167 | 1,098 | 1,129 | -7 | -0.6% | 859,700 |
| 2022/05/17 | 1,070 | 1,156 | 1,070 | 1,136 | +14 | +1.2% | 1,609,100 |
| 2022/05/16 | 1,070 | 1,122 | 1,064 | 1,122 | +150 | +15.4% | 786,300 |
| 2022/05/13 | 971 | 972 | 958 | 972 | +150 | +18.2% | 527,700 |
| 2022/05/12 | 890 | 891 | 818 | 822 | -110 | -11.8% | 1,434,800 |
| 2022/05/11 | 915 | 940 | 876 | 932 | +21 | +2.3% | 812,500 |
| 2022/05/10 | 916 | 921 | 867 | 911 | -19 | -2% | 1,108,900 |
| 2022/05/09 | 967 | 981 | 922 | 930 | -76 | -7.6% | 916,500 |
| 2022/05/06 | 1,009 | 1,020 | 986 | 1,006 | -19 | -1.9% | 751,400 |
| 2022/05/02 | 1,024 | 1,035 | 988 | 1,025 | -20 | -1.9% | 987,000 |
| 2022/04/28 | 1,074 | 1,104 | 1,036 | 1,045 | -59 | -5.3% | 1,023,900 |
| 2022/04/27 | 1,061 | 1,104 | 1,055 | 1,104 | -8 | -0.7% | 1,083,600 |
| 2022/04/26 | 1,035 | 1,116 | 1,030 | 1,112 | +91 | +8.9% | 1,241,400 |
| 2022/04/25 | 990 | 1,043 | 988 | 1,021 | +1 | +0.1% | 1,020,400 |
| 2022/04/22 | 1,037 | 1,059 | 1,013 | 1,020 | -72 | -6.6% | 1,135,600 |
| 2022/04/21 | 1,068 | 1,117 | 1,035 | 1,092 | ±0 | ±0% | 1,536,400 |
| 2022/04/20 | 1,183 | 1,188 | 1,092 | 1,092 | -67 | -5.8% | 1,424,200 |
| 2022/04/19 | 1,210 | 1,219 | 1,143 | 1,159 | -34 | -2.8% | 1,084,000 |
| 2022/04/18 | 1,230 | 1,230 | 1,175 | 1,193 | -57 | -4.6% | 1,023,500 |
| 2022/04/15 | 1,247 | 1,269 | 1,236 | 1,250 | -49 | -3.8% | 1,100,500 |
| 2022/04/14 | 1,329 | 1,374 | 1,265 | 1,299 | +12 | +0.9% | 2,220,500 |
751～
800
件表示中 / 1423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 | 144,600円 | +49.7% | +38.8% | 0.90% | 42.92倍 | 5.62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 |
| 日シス技術 | 177,000円 | +9.1% | +12.1% | 1.98% | 15.80倍 | 2.97倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| グローセキュ | 281,100円 | +25.0% | +39.6% | 1.16% | 29.79倍 | 13.72倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| アカツキ | 295,000円 | +9.9% | +41.7% | 3.73% | 12.15倍 | 1.03倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| 菱友システム | 669,000円 | -0.6% | +0.6% | 2.54% | 12.54倍 | 2.22倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
市場注目の銘柄
チャート関連のコラム
