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 |
---|---|---|---|---|---|---|---|
2025/02/21 | 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 |
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 |
101~
150
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