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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 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 |
| 2025/01/17 | 1,265 | 1,292 | 1,262 | 1,287 | +11 | +0.9% | 169,000 |
| 2025/01/16 | 1,249 | 1,305 | 1,249 | 1,276 | +36 | +2.9% | 262,800 |
| 2025/01/15 | 1,251 | 1,256 | 1,222 | 1,240 | -22 | -1.7% | 301,300 |
| 2025/01/14 | 1,269 | 1,292 | 1,261 | 1,262 | -16 | -1.3% | 211,200 |
| 2025/01/10 | 1,268 | 1,292 | 1,260 | 1,278 | -5 | -0.4% | 106,000 |
| 2025/01/09 | 1,271 | 1,297 | 1,264 | 1,283 | +4 | +0.3% | 220,700 |
| 2025/01/08 | 1,292 | 1,293 | 1,272 | 1,279 | -24 | -1.8% | 256,500 |
| 2025/01/07 | 1,302 | 1,310 | 1,284 | 1,303 | +24 | +1.9% | 237,100 |
| 2025/01/06 | 1,312 | 1,327 | 1,276 | 1,279 | -17 | -1.3% | 371,800 |
| 2024/12/30 | 1,285 | 1,338 | 1,269 | 1,296 | +4 | +0.3% | 410,800 |
| 2024/12/27 | 1,284 | 1,317 | 1,284 | 1,292 | +10 | +0.8% | 217,600 |
| 2024/12/26 | 1,284 | 1,303 | 1,275 | 1,282 | +1 | +0.1% | 295,700 |
| 2024/12/25 | 1,294 | 1,308 | 1,271 | 1,281 | -13 | -1% | 240,800 |
| 2024/12/24 | 1,345 | 1,345 | 1,283 | 1,294 | -54 | -4% | 373,800 |
| 2024/12/23 | 1,312 | 1,354 | 1,312 | 1,348 | +26 | +2% | 256,300 |
| 2024/12/20 | 1,311 | 1,350 | 1,310 | 1,322 | -7 | -0.5% | 311,600 |
| 2024/12/19 | 1,310 | 1,350 | 1,305 | 1,329 | -11 | -0.8% | 260,100 |
| 2024/12/18 | 1,338 | 1,360 | 1,316 | 1,340 | -5 | -0.4% | 287,600 |
| 2024/12/17 | 1,315 | 1,357 | 1,290 | 1,345 | +40 | +3.1% | 398,200 |
| 2024/12/16 | 1,313 | 1,321 | 1,289 | 1,305 | +19 | +1.5% | 404,100 |
| 2024/12/13 | 1,305 | 1,330 | 1,280 | 1,286 | +10 | +0.8% | 458,900 |
| 2024/12/12 | 1,330 | 1,334 | 1,272 | 1,276 | -44 | -3.3% | 375,600 |
| 2024/12/11 | 1,330 | 1,332 | 1,304 | 1,320 | +5 | +0.4% | 225,800 |
| 2024/12/10 | 1,350 | 1,364 | 1,312 | 1,315 | -20 | -1.5% | 363,000 |
| 2024/12/09 | 1,285 | 1,350 | 1,280 | 1,335 | +42 | +3.2% | 362,300 |
| 2024/12/06 | 1,376 | 1,388 | 1,287 | 1,293 | -81 | -5.9% | 666,700 |
| 2024/12/05 | 1,365 | 1,405 | 1,358 | 1,374 | -1 | -0.1% | 336,400 |
| 2024/12/04 | 1,410 | 1,416 | 1,375 | 1,375 | -21 | -1.5% | 365,200 |
| 2024/12/03 | 1,395 | 1,405 | 1,372 | 1,396 | +1 | +0.1% | 454,900 |
| 2024/12/02 | 1,400 | 1,411 | 1,344 | 1,395 | +10 | +0.7% | 515,800 |
51～
100
件表示中 / 1369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 | 151,800円 | +49.7% | +38.8% | 0.86% | 44.99倍 | 5.89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 |
| エムティーアイ | 77,700円 | +3.0% | +2.6% | 2.32% | 20.98倍 | 2.78倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| 都築電 | 243,000円 | -17.5% | -3.6% | 3.74% | 10.74倍 | 1.08倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| セルシス | 127,700円 | +27.1% | -15.9% | 2.82% | 22.33倍 | 7.28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 |
| ＮＳＷ | 307,000円 | +3.4% | +1.9% | 2.77% | 10.96倍 | 1.34倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
