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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 3,565 | 3,585 | 3,445 | 3,475 | -105 | -2.9% | 243,300 |
| 2021/08/31 | 3,475 | 3,580 | 3,445 | 3,580 | +100 | +2.9% | 252,400 |
| 2021/08/30 | 3,530 | 3,595 | 3,465 | 3,480 | ±0 | ±0% | 285,700 |
| 2021/08/27 | 3,370 | 3,515 | 3,350 | 3,480 | +20 | +0.6% | 319,000 |
| 2021/08/26 | 3,280 | 3,480 | 3,280 | 3,460 | +220 | +6.8% | 453,400 |
| 2021/08/25 | 3,155 | 3,265 | 3,120 | 3,240 | +150 | +4.9% | 295,200 |
| 2021/08/24 | 2,969 | 3,100 | 2,969 | 3,090 | +131 | +4.4% | 300,300 |
| 2021/08/23 | 2,923 | 2,977 | 2,910 | 2,959 | +79 | +2.7% | 238,300 |
| 2021/08/20 | 2,885 | 2,956 | 2,856 | 2,880 | -19 | -0.7% | 156,000 |
| 2021/08/19 | 2,910 | 3,035 | 2,886 | 2,899 | -51 | -1.7% | 367,700 |
| 2021/08/18 | 2,806 | 2,964 | 2,741 | 2,950 | +112 | +3.9% | 511,300 |
| 2021/08/17 | 2,936 | 2,977 | 2,810 | 2,838 | -83 | -2.8% | 544,400 |
| 2021/08/16 | 2,844 | 3,170 | 2,803 | 2,921 | -104 | -3.4% | 1,099,900 |
| 2021/08/13 | 3,135 | 3,160 | 3,000 | 3,025 | -40 | -1.3% | 375,800 |
| 2021/08/12 | 3,135 | 3,140 | 3,045 | 3,065 | -115 | -3.6% | 254,300 |
| 2021/08/11 | 3,175 | 3,215 | 3,135 | 3,180 | -5 | -0.2% | 198,500 |
| 2021/08/10 | 3,255 | 3,255 | 3,160 | 3,185 | -10 | -0.3% | 162,900 |
| 2021/08/06 | 3,170 | 3,255 | 3,140 | 3,195 | ±0 | ±0% | 185,600 |
| 2021/08/05 | 3,200 | 3,305 | 3,180 | 3,195 | -50 | -1.5% | 225,900 |
| 2021/08/04 | 3,295 | 3,325 | 3,215 | 3,245 | -50 | -1.5% | 176,400 |
| 2021/08/03 | 3,275 | 3,330 | 3,200 | 3,295 | -10 | -0.3% | 202,300 |
| 2021/08/02 | 3,350 | 3,380 | 3,260 | 3,305 | -75 | -2.2% | 303,900 |
| 2021/07/30 | 3,480 | 3,510 | 3,325 | 3,380 | -170 | -4.8% | 408,000 |
| 2021/07/29 | 3,460 | 3,560 | 3,380 | 3,550 | +160 | +4.7% | 751,000 |
| 2021/07/28 | 3,525 | 3,590 | 3,375 | 3,390 | -195 | -5.4% | 238,800 |
| 2021/07/27 | 3,525 | 3,590 | 3,455 | 3,585 | +40 | +1.1% | 241,100 |
| 2021/07/26 | 3,580 | 3,650 | 3,530 | 3,545 | -20 | -0.6% | 297,500 |
| 2021/07/21 | 3,545 | 3,645 | 3,515 | 3,565 | +45 | +1.3% | 253,400 |
| 2021/07/20 | 3,380 | 3,550 | 3,375 | 3,520 | +110 | +3.2% | 224,300 |
| 2021/07/19 | 3,405 | 3,445 | 3,385 | 3,410 | -65 | -1.9% | 160,900 |
| 2021/07/16 | 3,390 | 3,505 | 3,345 | 3,475 | +85 | +2.5% | 208,000 |
| 2021/07/15 | 3,520 | 3,560 | 3,380 | 3,390 | -160 | -4.5% | 256,300 |
| 2021/07/14 | 3,565 | 3,645 | 3,545 | 3,550 | -10 | -0.3% | 150,500 |
| 2021/07/13 | 3,660 | 3,690 | 3,550 | 3,560 | -135 | -3.7% | 201,800 |
| 2021/07/12 | 3,655 | 3,730 | 3,625 | 3,695 | +20 | +0.5% | 283,200 |
| 2021/07/09 | 3,730 | 3,780 | 3,605 | 3,675 | -150 | -3.9% | 397,100 |
| 2021/07/08 | 3,855 | 3,900 | 3,760 | 3,825 | -40 | -1% | 233,200 |
| 2021/07/07 | 3,810 | 3,935 | 3,785 | 3,865 | +110 | +2.9% | 286,800 |
| 2021/07/06 | 3,800 | 3,885 | 3,755 | 3,755 | -40 | -1.1% | 281,300 |
| 2021/07/05 | 3,620 | 3,825 | 3,620 | 3,795 | +200 | +5.6% | 367,200 |
| 2021/07/02 | 3,520 | 3,620 | 3,485 | 3,595 | +75 | +2.1% | 162,200 |
| 2021/07/01 | 3,545 | 3,585 | 3,505 | 3,520 | -20 | -0.6% | 144,600 |
| 2021/06/30 | 3,460 | 3,550 | 3,450 | 3,540 | +90 | +2.6% | 141,200 |
| 2021/06/29 | 3,485 | 3,515 | 3,420 | 3,450 | +10 | +0.3% | 133,100 |
| 2021/06/28 | 3,390 | 3,455 | 3,365 | 3,440 | +60 | +1.8% | 168,400 |
| 2021/06/25 | 3,310 | 3,380 | 3,285 | 3,380 | +30 | +0.9% | 186,400 |
| 2021/06/24 | 3,410 | 3,460 | 3,345 | 3,350 | -95 | -2.8% | 178,100 |
| 2021/06/23 | 3,375 | 3,465 | 3,360 | 3,445 | +80 | +2.4% | 217,900 |
| 2021/06/22 | 3,370 | 3,410 | 3,330 | 3,365 | +45 | +1.4% | 155,900 |
| 2021/06/21 | 3,295 | 3,340 | 3,230 | 3,320 | -5 | -0.2% | 252,300 |
951～
1000
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
