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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,230 | 1,328 | 1,222 | 1,314 | +109 | +9% | 2,791,200 |
| 2022/03/29 | 1,192 | 1,255 | 1,174 | 1,205 | +47 | +4.1% | 2,406,200 |
| 2022/03/28 | 1,201 | 1,208 | 1,115 | 1,158 | -62 | -5.1% | 2,110,400 |
| 2022/03/25 | 1,230 | 1,262 | 1,175 | 1,220 | -25 | -2% | 2,973,800 |
| 2022/03/24 | 1,095 | 1,275 | 1,086 | 1,245 | +120 | +10.7% | 3,319,100 |
| 2022/03/23 | 1,097 | 1,154 | 1,073 | 1,125 | +60 | +5.6% | 2,123,700 |
| 2022/03/22 | 1,191 | 1,208 | 1,037 | 1,065 | -88 | -7.6% | 3,701,700 |
| 2022/03/18 | 1,060 | 1,197 | 1,042 | 1,153 | +118 | +11.4% | 4,548,500 |
| 2022/03/17 | 920 | 1,035 | 906 | 1,035 | +150 | +16.9% | 3,626,200 |
| 2022/03/16 | 946 | 960 | 861 | 885 | -31 | -3.4% | 1,470,100 |
| 2022/03/15 | 916 | 922 | 874 | 916 | -29 | -3.1% | 1,654,800 |
| 2022/03/14 | 926 | 977 | 912 | 945 | +37 | +4.1% | 1,527,700 |
| 2022/03/11 | 983 | 989 | 896 | 908 | -85 | -8.6% | 2,069,300 |
| 2022/03/10 | 905 | 1,003 | 892 | 993 | +138 | +16.1% | 2,404,800 |
| 2022/03/09 | 882 | 915 | 843 | 855 | -28 | -3.2% | 988,000 |
| 2022/03/08 | 881 | 960 | 859 | 883 | -9 | -1% | 1,430,800 |
| 2022/03/07 | 972 | 1,028 | 877 | 892 | -84 | -8.6% | 2,515,900 |
| 2022/03/04 | 937 | 988 | 853 | 976 | +77 | +8.6% | 2,274,500 |
| 2022/03/03 | 1,040 | 1,051 | 891 | 899 | -111 | -11% | 1,727,700 |
| 2022/03/02 | 981 | 1,017 | 940 | 1,010 | +14 | +1.4% | 1,525,000 |
| 2022/03/01 | 855 | 996 | 842 | 996 | +150 | +17.7% | 1,728,400 |
| 2022/02/28 | 851 | 886 | 824 | 846 | +10 | +1.2% | 1,069,000 |
| 2022/02/25 | 809 | 845 | 786 | 836 | +76 | +10% | 745,900 |
| 2022/02/24 | 803 | 814 | 753 | 760 | -50 | -6.2% | 843,900 |
| 2022/02/22 | 814 | 839 | 796 | 810 | -24 | -2.9% | 691,800 |
| 2022/02/21 | 851 | 864 | 801 | 834 | -51 | -5.8% | 995,000 |
| 2022/02/18 | 877 | 917 | 867 | 885 | -7 | -0.8% | 846,400 |
| 2022/02/17 | 927 | 935 | 877 | 892 | -65 | -6.8% | 1,351,900 |
| 2022/02/16 | 970 | 978 | 946 | 957 | +2 | +0.2% | 1,062,600 |
| 2022/02/15 | 999 | 1,009 | 949 | 955 | -71 | -6.9% | 1,150,600 |
| 2022/02/14 | 1,065 | 1,070 | 1,016 | 1,026 | -103 | -9.1% | 469,400 |
| 2022/02/10 | 1,122 | 1,175 | 1,093 | 1,129 | +37 | +3.4% | 740,300 |
| 2022/02/09 | 1,085 | 1,114 | 1,057 | 1,092 | +37 | +3.5% | 464,800 |
| 2022/02/08 | 1,073 | 1,106 | 1,045 | 1,055 | -37 | -3.4% | 565,800 |
| 2022/02/07 | 1,182 | 1,182 | 1,080 | 1,092 | -100 | -8.4% | 679,500 |
| 2022/02/04 | 1,186 | 1,217 | 1,142 | 1,192 | -24 | -2% | 431,600 |
| 2022/02/03 | 1,226 | 1,248 | 1,198 | 1,216 | -64 | -5% | 431,900 |
| 2022/02/02 | 1,186 | 1,280 | 1,186 | 1,280 | +90 | +7.6% | 609,700 |
| 2022/02/01 | 1,242 | 1,388 | 1,172 | 1,190 | -13 | -1.1% | 596,400 |
| 2022/01/31 | 1,183 | 1,219 | 1,153 | 1,203 | +50 | +4.3% | 438,800 |
| 2022/01/28 | 1,154 | 1,178 | 1,119 | 1,153 | +5 | +0.4% | 597,900 |
| 2022/01/27 | 1,224 | 1,239 | 1,124 | 1,148 | -106 | -8.5% | 518,300 |
| 2022/01/26 | 1,230 | 1,264 | 1,207 | 1,254 | -3 | -0.2% | 417,200 |
| 2022/01/25 | 1,345 | 1,376 | 1,234 | 1,257 | -63 | -4.8% | 508,300 |
| 2022/01/24 | 1,325 | 1,331 | 1,266 | 1,320 | -44 | -3.2% | 420,300 |
| 2022/01/21 | 1,365 | 1,390 | 1,331 | 1,364 | -31 | -2.2% | 331,000 |
| 2022/01/20 | 1,354 | 1,414 | 1,341 | 1,395 | +17 | +1.2% | 427,900 |
| 2022/01/19 | 1,451 | 1,475 | 1,368 | 1,378 | -121 | -8.1% | 499,900 |
| 2022/01/18 | 1,489 | 1,534 | 1,461 | 1,499 | -19 | -1.3% | 444,900 |
| 2022/01/17 | 1,538 | 1,563 | 1,508 | 1,518 | -37 | -2.4% | 360,200 |
851～
900
件表示中 / 1463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 | 122,000円 | +49.7% | +38.8% | 1.07% | 27.86倍 | 4.51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 |
| バンクイノベ | 911,000円 | +2.8% | +2.8% | 0.00% | 45.26倍 | 7.33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 | 58,300円 | +25.2% | +11.1% | 2.06% | 25.23倍 | 1.35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 | 213,900円 | +13.1% | +14.3% | 2.81% | 13.99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 |
| ＩＭＡＧＩＣＡＧ | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
