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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,415 | 3,510 | 3,385 | 3,490 | +90 | +2.6% | 158,000 |
| 2021/03/30 | 3,475 | 3,510 | 3,380 | 3,400 | -5 | -0.1% | 224,100 |
| 2021/03/29 | 3,545 | 3,570 | 3,375 | 3,405 | -90 | -2.6% | 363,900 |
| 2021/03/26 | 3,440 | 3,535 | 3,425 | 3,495 | +25 | +0.7% | 211,500 |
| 2021/03/25 | 3,340 | 3,505 | 3,300 | 3,470 | +80 | +2.4% | 388,800 |
| 2021/03/24 | 3,430 | 3,510 | 3,380 | 3,390 | -110 | -3.1% | 539,500 |
| 2021/03/23 | 3,650 | 3,670 | 3,490 | 3,500 | -55 | -1.5% | 610,700 |
| 2021/03/22 | 3,760 | 3,775 | 3,545 | 3,555 | -185 | -4.9% | 662,700 |
| 2021/03/19 | 3,900 | 3,900 | 3,725 | 3,740 | -250 | -6.3% | 379,100 |
| 2021/03/18 | 4,050 | 4,090 | 3,975 | 3,990 | -20 | -0.5% | 214,600 |
| 2021/03/17 | 4,030 | 4,075 | 3,955 | 4,010 | -80 | -2% | 233,600 |
| 2021/03/16 | 4,050 | 4,165 | 3,995 | 4,090 | +110 | +2.8% | 263,700 |
| 2021/03/15 | 4,000 | 4,040 | 3,880 | 3,980 | -55 | -1.4% | 333,700 |
| 2021/03/12 | 3,885 | 4,040 | 3,855 | 4,035 | +220 | +5.8% | 370,800 |
| 2021/03/11 | 3,755 | 3,830 | 3,650 | 3,815 | +15 | +0.4% | 332,000 |
| 2021/03/10 | 3,885 | 3,950 | 3,800 | 3,800 | -65 | -1.7% | 320,400 |
| 2021/03/09 | 3,785 | 3,910 | 3,615 | 3,865 | +60 | +1.6% | 589,000 |
| 2021/03/08 | 4,015 | 4,015 | 3,805 | 3,805 | -165 | -4.2% | 401,200 |
| 2021/03/05 | 4,080 | 4,085 | 3,755 | 3,970 | -170 | -4.1% | 1,308,000 |
| 2021/03/04 | 4,200 | 4,270 | 4,110 | 4,140 | -130 | -3% | 439,000 |
| 2021/03/03 | 4,455 | 4,505 | 4,270 | 4,270 | -240 | -5.3% | 323,300 |
| 2021/03/02 | 4,500 | 4,715 | 4,490 | 4,510 | +45 | +1% | 605,200 |
| 2021/03/01 | 4,575 | 4,595 | 4,390 | 4,465 | -40 | -0.9% | 293,700 |
| 2021/02/26 | 4,290 | 4,550 | 4,260 | 4,505 | +75 | +1.7% | 491,500 |
| 2021/02/25 | 4,410 | 4,665 | 4,360 | 4,430 | +55 | +1.3% | 843,700 |
| 2021/02/24 | 4,310 | 4,550 | 4,305 | 4,375 | -75 | -1.7% | 617,000 |
| 2021/02/22 | 4,435 | 4,510 | 4,310 | 4,450 | +50 | +1.1% | 657,400 |
| 2021/02/19 | 4,690 | 4,870 | 4,240 | 4,400 | -290 | -6.2% | 1,662,000 |
| 2021/02/18 | 4,615 | 4,810 | 4,385 | 4,690 | +5 | +0.1% | 1,036,300 |
| 2021/02/17 | 4,290 | 4,745 | 4,255 | 4,685 | +275 | +6.2% | 1,301,400 |
| 2021/02/16 | 4,130 | 4,670 | 4,090 | 4,410 | +335 | +8.2% | 3,022,600 |
| 2021/02/15 | 3,465 | 4,075 | 3,450 | 4,075 | +700 | +20.7% | 1,450,200 |
| 2021/02/12 | 3,495 | 3,495 | 3,310 | 3,375 | -190 | -5.3% | 581,800 |
| 2021/02/10 | 3,440 | 3,570 | 3,355 | 3,565 | +125 | +3.6% | 413,100 |
| 2021/02/09 | 3,435 | 3,530 | 3,335 | 3,440 | +20 | +0.6% | 486,600 |
| 2021/02/08 | 3,595 | 3,665 | 3,390 | 3,420 | -195 | -5.4% | 654,100 |
| 2021/02/05 | 3,410 | 3,675 | 3,360 | 3,615 | +215 | +6.3% | 895,800 |
| 2021/02/04 | 3,600 | 3,670 | 3,325 | 3,400 | +210 | +6.6% | 2,168,500 |
| 2021/02/03 | 3,055 | 3,200 | 3,010 | 3,190 | +160 | +5.3% | 290,800 |
| 2021/02/02 | 3,135 | 3,140 | 3,005 | 3,030 | -80 | -2.6% | 301,200 |
| 2021/02/01 | 3,045 | 3,135 | 3,020 | 3,110 | -5 | -0.2% | 224,300 |
| 2021/01/29 | 3,320 | 3,360 | 3,065 | 3,115 | -175 | -5.3% | 520,700 |
| 2021/01/28 | 3,210 | 3,325 | 3,160 | 3,290 | -10 | -0.3% | 1,314,900 |
| 2021/01/27 | 3,200 | 3,315 | 3,185 | 3,300 | +100 | +3.1% | 542,900 |
| 2021/01/26 | 3,150 | 3,235 | 3,075 | 3,200 | +10 | +0.3% | 323,300 |
| 2021/01/25 | 3,195 | 3,235 | 3,050 | 3,190 | +50 | +1.6% | 511,500 |
| 2021/01/22 | 3,160 | 3,195 | 3,060 | 3,140 | ±0 | ±0% | 273,100 |
| 2021/01/21 | 3,050 | 3,180 | 3,025 | 3,140 | +140 | +4.7% | 590,500 |
| 2021/01/20 | 2,993 | 3,045 | 2,964 | 3,000 | +3 | +0.1% | 216,400 |
| 2021/01/19 | 2,938 | 3,035 | 2,920 | 2,997 | +70 | +2.4% | 432,900 |
1001～
1050
件表示中 / 1370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 | 153,600円 | +49.7% | +38.8% | 0.85% | 45.59倍 | 5.97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 |
| 都築電 | 242,800円 | -17.5% | -3.6% | 3.75% | 10.73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 |
| ビーエンジ | 380,500円 | +6.2% | +18.6% | 2.63% | 13.60倍 | 3.78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 |
| 日シス技術 | 183,400円 | +9.1% | +11.8% | 1.47% | 19.72倍 | 3.50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 |
| プレイド | 110,000円 | +23.5% | +117.4% | 0.00% | 111.90倍 | 14.25倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
