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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,425 | 1,445 | 1,359 | 1,362 | -59 | -4.2% | 535,400 |
2023/09/29 | 1,440 | 1,457 | 1,398 | 1,421 | -16 | -1.1% | 377,500 |
2023/09/28 | 1,491 | 1,491 | 1,435 | 1,437 | -48 | -3.2% | 412,400 |
2023/09/27 | 1,451 | 1,497 | 1,445 | 1,485 | +15 | +1% | 281,600 |
2023/09/26 | 1,511 | 1,538 | 1,467 | 1,470 | -65 | -4.2% | 415,800 |
2023/09/25 | 1,489 | 1,535 | 1,466 | 1,535 | +57 | +3.9% | 363,400 |
2023/09/22 | 1,475 | 1,528 | 1,462 | 1,478 | -23 | -1.5% | 432,000 |
2023/09/21 | 1,501 | 1,541 | 1,476 | 1,501 | -40 | -2.6% | 635,700 |
2023/09/20 | 1,482 | 1,548 | 1,481 | 1,541 | +78 | +5.3% | 757,100 |
2023/09/19 | 1,426 | 1,465 | 1,390 | 1,463 | -5 | -0.3% | 682,500 |
2023/09/15 | 1,410 | 1,485 | 1,380 | 1,468 | +105 | +7.7% | 1,265,800 |
2023/09/14 | 1,336 | 1,386 | 1,335 | 1,363 | +25 | +1.9% | 716,600 |
2023/09/13 | 1,420 | 1,425 | 1,327 | 1,338 | -112 | -7.7% | 1,772,200 |
2023/09/12 | 1,472 | 1,489 | 1,445 | 1,450 | -22 | -1.5% | 628,600 |
2023/09/11 | 1,542 | 1,580 | 1,461 | 1,472 | -85 | -5.5% | 875,600 |
2023/09/08 | 1,593 | 1,603 | 1,555 | 1,557 | -49 | -3.1% | 401,300 |
2023/09/07 | 1,632 | 1,642 | 1,604 | 1,606 | -36 | -2.2% | 317,100 |
2023/09/06 | 1,651 | 1,685 | 1,642 | 1,642 | -12 | -0.7% | 392,200 |
2023/09/05 | 1,589 | 1,658 | 1,575 | 1,654 | +57 | +3.6% | 476,100 |
2023/09/04 | 1,605 | 1,616 | 1,587 | 1,597 | -11 | -0.7% | 260,900 |
2023/09/01 | 1,599 | 1,608 | 1,578 | 1,608 | -9 | -0.6% | 410,400 |
2023/08/31 | 1,614 | 1,640 | 1,605 | 1,617 | +2 | +0.1% | 299,700 |
2023/08/30 | 1,653 | 1,669 | 1,610 | 1,615 | -37 | -2.2% | 292,500 |
2023/08/29 | 1,616 | 1,662 | 1,607 | 1,652 | +27 | +1.7% | 381,400 |
2023/08/28 | 1,673 | 1,705 | 1,622 | 1,625 | -48 | -2.9% | 596,200 |
2023/08/25 | 1,651 | 1,687 | 1,626 | 1,673 | -24 | -1.4% | 733,900 |
2023/08/24 | 1,741 | 1,742 | 1,652 | 1,697 | -34 | -2% | 1,202,000 |
2023/08/23 | 1,738 | 1,760 | 1,701 | 1,731 | -5 | -0.3% | 628,700 |
2023/08/22 | 1,745 | 1,769 | 1,701 | 1,736 | +6 | +0.3% | 841,400 |
2023/08/21 | 1,561 | 1,741 | 1,559 | 1,730 | +136 | +8.5% | 1,405,900 |
2023/08/18 | 1,692 | 1,692 | 1,584 | 1,594 | -156 | -8.9% | 1,569,300 |
2023/08/17 | 1,722 | 1,755 | 1,621 | 1,750 | -48 | -2.7% | 1,727,800 |
2023/08/16 | 1,748 | 1,892 | 1,738 | 1,798 | +125 | +7.5% | 2,840,300 |
2023/08/15 | 1,667 | 1,724 | 1,570 | 1,673 | +101 | +6.4% | 2,145,300 |
2023/08/14 | 1,578 | 1,603 | 1,561 | 1,572 | +34 | +2.2% | 698,700 |
2023/08/10 | 1,519 | 1,544 | 1,493 | 1,538 | -15 | -1% | 404,400 |
2023/08/09 | 1,513 | 1,559 | 1,499 | 1,553 | +23 | +1.5% | 322,000 |
2023/08/08 | 1,560 | 1,560 | 1,515 | 1,530 | -34 | -2.2% | 341,400 |
2023/08/07 | 1,539 | 1,568 | 1,520 | 1,564 | +2 | +0.1% | 332,400 |
2023/08/04 | 1,498 | 1,563 | 1,495 | 1,562 | +56 | +3.7% | 458,000 |
2023/08/03 | 1,554 | 1,565 | 1,506 | 1,506 | -82 | -5.2% | 674,900 |
2023/08/02 | 1,593 | 1,627 | 1,573 | 1,588 | -35 | -2.2% | 443,700 |
2023/08/01 | 1,670 | 1,672 | 1,613 | 1,623 | -49 | -2.9% | 449,500 |
2023/07/31 | 1,649 | 1,688 | 1,618 | 1,672 | +63 | +3.9% | 630,600 |
2023/07/28 | 1,563 | 1,609 | 1,554 | 1,609 | +22 | +1.4% | 889,300 |
2023/07/27 | 1,597 | 1,602 | 1,574 | 1,587 | -21 | -1.3% | 430,900 |
2023/07/26 | 1,625 | 1,639 | 1,585 | 1,608 | -33 | -2% | 466,900 |
2023/07/25 | 1,690 | 1,695 | 1,638 | 1,641 | -52 | -3.1% | 361,300 |
2023/07/24 | 1,675 | 1,700 | 1,662 | 1,693 | +34 | +2% | 385,800 |
2023/07/21 | 1,658 | 1,692 | 1,642 | 1,659 | -39 | -2.3% | 448,000 |
151~
200
件表示中 / 1134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 | 114,800円 | +26.1% | +30.6% | 0.00% | 42.24倍 | 4.24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 |
Arent | 553,000円 | +48.5% | +107.2% | 0.00% | 66.56倍 | 9.30倍 |
|
建設・プラント向けDXコンサル、BIM設計システムのSaaS開発受託。システム外販も |
フリービット | 145,700円 | +13.3% | +53.8% | 1.85% | 8.82倍 | 2.92倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、MVNOトーンモバイル運営 |
出前館 | 25,300円 | +8.9% | - | 0.00% | - | 0.88倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。LINEヤフー傘下 |
HENNGE | 101,700円 | +22.7% | +32.5% | 0.00% | 51.86倍 | 11.52倍 |
|
クラウドID管理サービス「HENNGEOne」展開。解約率低いストック型ビジネス中心 |
市場注目の銘柄
チャート関連のコラム