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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,469 | 1,472 | 1,444 | 1,451 | -14 | -1% | 173,900 |
| 2025/04/01 | 1,500 | 1,511 | 1,444 | 1,465 | -7 | -0.5% | 302,500 |
| 2025/03/31 | 1,457 | 1,495 | 1,457 | 1,472 | -15 | -1% | 269,900 |
| 2025/03/28 | 1,472 | 1,523 | 1,472 | 1,487 | -7 | -0.5% | 360,700 |
| 2025/03/27 | 1,466 | 1,495 | 1,458 | 1,494 | +20 | +1.4% | 239,300 |
| 2025/03/26 | 1,444 | 1,486 | 1,437 | 1,474 | +47 | +3.3% | 305,800 |
| 2025/03/25 | 1,418 | 1,445 | 1,392 | 1,427 | +39 | +2.8% | 363,800 |
| 2025/03/24 | 1,375 | 1,434 | 1,366 | 1,388 | +6 | +0.4% | 273,200 |
| 2025/03/21 | 1,400 | 1,414 | 1,382 | 1,382 | -29 | -2.1% | 200,100 |
| 2025/03/19 | 1,431 | 1,452 | 1,411 | 1,411 | -32 | -2.2% | 159,700 |
| 2025/03/18 | 1,412 | 1,448 | 1,407 | 1,443 | +11 | +0.8% | 216,800 |
| 2025/03/17 | 1,415 | 1,474 | 1,409 | 1,432 | +27 | +1.9% | 337,600 |
| 2025/03/14 | 1,430 | 1,436 | 1,388 | 1,405 | -53 | -3.6% | 382,000 |
| 2025/03/13 | 1,480 | 1,497 | 1,447 | 1,458 | +8 | +0.6% | 354,100 |
| 2025/03/12 | 1,343 | 1,474 | 1,334 | 1,450 | +112 | +8.4% | 502,700 |
| 2025/03/11 | 1,376 | 1,380 | 1,304 | 1,338 | -59 | -4.2% | 388,200 |
| 2025/03/10 | 1,364 | 1,406 | 1,355 | 1,397 | +44 | +3.3% | 303,400 |
| 2025/03/07 | 1,375 | 1,385 | 1,342 | 1,353 | -42 | -3% | 427,600 |
| 2025/03/06 | 1,421 | 1,423 | 1,388 | 1,395 | -19 | -1.3% | 290,500 |
| 2025/03/05 | 1,448 | 1,450 | 1,382 | 1,414 | -22 | -1.5% | 349,100 |
| 2025/03/04 | 1,451 | 1,464 | 1,387 | 1,436 | -38 | -2.6% | 413,600 |
| 2025/03/03 | 1,513 | 1,537 | 1,465 | 1,474 | +54 | +3.8% | 444,900 |
| 2025/02/28 | 1,438 | 1,457 | 1,407 | 1,420 | -35 | -2.4% | 269,800 |
| 2025/02/27 | 1,486 | 1,486 | 1,430 | 1,455 | -25 | -1.7% | 298,400 |
| 2025/02/26 | 1,515 | 1,532 | 1,443 | 1,480 | -35 | -2.3% | 402,800 |
| 2025/02/25 | 1,489 | 1,544 | 1,471 | 1,515 | ±0 | ±0% | 364,700 |
| 2025/02/21 | 1,518 | 1,562 | 1,498 | 1,515 | -22 | -1.4% | 308,200 |
| 2025/02/20 | 1,558 | 1,599 | 1,502 | 1,537 | -67 | -4.2% | 1,094,300 |
| 2025/02/19 | 1,421 | 1,616 | 1,408 | 1,604 | +211 | +15.1% | 1,665,700 |
| 2025/02/18 | 1,386 | 1,416 | 1,367 | 1,393 | -5 | -0.4% | 307,600 |
| 2025/02/17 | 1,353 | 1,507 | 1,341 | 1,398 | -12 | -0.9% | 795,600 |
| 2025/02/14 | 1,436 | 1,464 | 1,401 | 1,410 | -49 | -3.4% | 393,400 |
| 2025/02/13 | 1,460 | 1,472 | 1,443 | 1,459 | +6 | +0.4% | 229,900 |
| 2025/02/12 | 1,430 | 1,456 | 1,418 | 1,453 | +39 | +2.8% | 352,700 |
| 2025/02/10 | 1,396 | 1,425 | 1,386 | 1,414 | +13 | +0.9% | 148,500 |
| 2025/02/07 | 1,407 | 1,419 | 1,401 | 1,401 | -6 | -0.4% | 130,600 |
| 2025/02/06 | 1,400 | 1,414 | 1,386 | 1,407 | +11 | +0.8% | 171,800 |
| 2025/02/05 | 1,370 | 1,396 | 1,360 | 1,396 | +28 | +2% | 291,100 |
| 2025/02/04 | 1,374 | 1,377 | 1,353 | 1,368 | -10 | -0.7% | 271,200 |
| 2025/02/03 | 1,381 | 1,391 | 1,361 | 1,378 | -5 | -0.4% | 202,800 |
| 2025/01/31 | 1,409 | 1,410 | 1,380 | 1,383 | -26 | -1.8% | 148,700 |
| 2025/01/30 | 1,412 | 1,414 | 1,382 | 1,409 | -15 | -1.1% | 234,700 |
| 2025/01/29 | 1,400 | 1,434 | 1,379 | 1,424 | +26 | +1.9% | 368,900 |
| 2025/01/28 | 1,321 | 1,400 | 1,311 | 1,398 | +59 | +4.4% | 521,800 |
| 2025/01/27 | 1,360 | 1,368 | 1,331 | 1,339 | -3 | -0.2% | 309,000 |
| 2025/01/24 | 1,323 | 1,346 | 1,313 | 1,342 | +19 | +1.4% | 296,200 |
| 2025/01/23 | 1,343 | 1,358 | 1,319 | 1,323 | -12 | -0.9% | 229,000 |
| 2025/01/22 | 1,340 | 1,370 | 1,314 | 1,335 | -7 | -0.5% | 208,500 |
| 2025/01/21 | 1,362 | 1,368 | 1,325 | 1,342 | ±0 | ±0% | 218,100 |
| 2025/01/20 | 1,307 | 1,348 | 1,307 | 1,342 | +55 | +4.3% | 241,100 |
51～
100
件表示中 / 1399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 | 183,800円 | +49.7% | +38.8% | 0.71% | 54.56倍 | 7.15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 |
| セルシス | 152,800円 | +27.1% | -15.9% | 2.36% | 26.72倍 | 8.71倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| ビーエンジ | 458,500円 | +5.9% | +11.1% | 3.40% | 14.84倍 | 4.10倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ＥＭシステムズ | 74,500円 | -12.5% | -39.2% | 4.70% | 27.82倍 | 2.51倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| マクロミル | 127,400円 | +9.4% | +24.3% | 0.00% | 15.82倍 | 1.19倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
