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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,155 | 1,173 | 1,133 | 1,133 | -45 | -3.8% | 236,000 |
| 2024/07/23 | 1,155 | 1,189 | 1,155 | 1,178 | +34 | +3% | 273,900 |
| 2024/07/22 | 1,215 | 1,225 | 1,143 | 1,144 | -41 | -3.5% | 501,300 |
| 2024/07/19 | 1,192 | 1,214 | 1,175 | 1,185 | +3 | +0.3% | 370,400 |
| 2024/07/18 | 1,157 | 1,200 | 1,157 | 1,182 | +20 | +1.7% | 414,300 |
| 2024/07/17 | 1,125 | 1,163 | 1,123 | 1,162 | +55 | +5% | 301,200 |
| 2024/07/16 | 1,091 | 1,130 | 1,083 | 1,107 | +22 | +2% | 376,000 |
| 2024/07/12 | 1,030 | 1,101 | 1,023 | 1,085 | +62 | +6.1% | 492,700 |
| 2024/07/11 | 1,031 | 1,041 | 1,015 | 1,023 | -8 | -0.8% | 157,200 |
| 2024/07/10 | 1,026 | 1,047 | 1,018 | 1,031 | -7 | -0.7% | 162,700 |
| 2024/07/09 | 1,026 | 1,056 | 1,012 | 1,038 | +33 | +3.3% | 358,000 |
| 2024/07/08 | 1,047 | 1,048 | 996 | 1,005 | -42 | -4% | 408,100 |
| 2024/07/05 | 1,015 | 1,051 | 1,015 | 1,047 | +27 | +2.6% | 274,300 |
| 2024/07/04 | 1,028 | 1,043 | 1,019 | 1,020 | -5 | -0.5% | 223,200 |
| 2024/07/03 | 1,020 | 1,044 | 1,011 | 1,025 | -1 | -0.1% | 269,200 |
| 2024/07/02 | 1,050 | 1,058 | 1,019 | 1,026 | -25 | -2.4% | 329,600 |
| 2024/07/01 | 1,124 | 1,124 | 1,051 | 1,051 | -64 | -5.7% | 452,100 |
| 2024/06/28 | 1,126 | 1,135 | 1,112 | 1,115 | -13 | -1.2% | 192,300 |
| 2024/06/27 | 1,099 | 1,139 | 1,091 | 1,128 | +34 | +3.1% | 292,200 |
| 2024/06/26 | 1,095 | 1,115 | 1,086 | 1,094 | -11 | -1% | 257,200 |
| 2024/06/25 | 1,140 | 1,140 | 1,080 | 1,105 | -30 | -2.6% | 419,900 |
| 2024/06/24 | 1,130 | 1,142 | 1,113 | 1,135 | +35 | +3.2% | 205,700 |
| 2024/06/21 | 1,080 | 1,135 | 1,080 | 1,100 | +16 | +1.5% | 286,200 |
| 2024/06/20 | 1,072 | 1,096 | 1,067 | 1,084 | +12 | +1.1% | 129,900 |
| 2024/06/19 | 1,067 | 1,085 | 1,058 | 1,072 | -4 | -0.4% | 207,700 |
| 2024/06/18 | 1,127 | 1,133 | 1,069 | 1,076 | -33 | -3% | 214,600 |
| 2024/06/17 | 1,148 | 1,151 | 1,106 | 1,109 | -51 | -4.4% | 442,400 |
| 2024/06/14 | 1,130 | 1,171 | 1,109 | 1,160 | +51 | +4.6% | 450,600 |
| 2024/06/13 | 1,093 | 1,122 | 1,091 | 1,109 | +23 | +2.1% | 246,100 |
| 2024/06/12 | 1,070 | 1,095 | 1,070 | 1,086 | +7 | +0.6% | 190,100 |
| 2024/06/11 | 1,076 | 1,090 | 1,070 | 1,079 | +2 | +0.2% | 165,200 |
| 2024/06/10 | 1,102 | 1,108 | 1,075 | 1,077 | -21 | -1.9% | 290,800 |
| 2024/06/07 | 1,037 | 1,099 | 1,033 | 1,098 | +51 | +4.9% | 394,400 |
| 2024/06/06 | 1,070 | 1,088 | 1,044 | 1,047 | +1 | +0.1% | 240,600 |
| 2024/06/05 | 1,035 | 1,075 | 1,024 | 1,046 | +25 | +2.4% | 546,800 |
| 2024/06/04 | 1,016 | 1,073 | 1,010 | 1,021 | +5 | +0.5% | 591,600 |
| 2024/06/03 | 1,013 | 1,041 | 992 | 1,016 | -7 | -0.7% | 584,600 |
| 2024/05/31 | 1,032 | 1,049 | 1,008 | 1,023 | -9 | -0.9% | 454,100 |
| 2024/05/30 | 1,026 | 1,056 | 1,025 | 1,032 | -19 | -1.8% | 396,000 |
| 2024/05/29 | 1,100 | 1,101 | 1,049 | 1,051 | -60 | -5.4% | 446,800 |
| 2024/05/28 | 1,092 | 1,138 | 1,089 | 1,111 | +37 | +3.4% | 560,000 |
| 2024/05/27 | 1,062 | 1,080 | 1,047 | 1,074 | +9 | +0.8% | 210,900 |
| 2024/05/24 | 1,045 | 1,081 | 1,030 | 1,065 | +7 | +0.7% | 257,800 |
| 2024/05/23 | 1,052 | 1,068 | 1,041 | 1,058 | +3 | +0.3% | 313,300 |
| 2024/05/22 | 1,100 | 1,102 | 1,055 | 1,055 | -50 | -4.5% | 434,200 |
| 2024/05/21 | 1,138 | 1,149 | 1,105 | 1,105 | -20 | -1.8% | 267,300 |
| 2024/05/20 | 1,086 | 1,152 | 1,074 | 1,125 | +22 | +2% | 654,300 |
| 2024/05/17 | 1,121 | 1,134 | 1,085 | 1,103 | -45 | -3.9% | 540,100 |
| 2024/05/16 | 1,193 | 1,224 | 1,139 | 1,148 | -24 | -2% | 739,800 |
| 2024/05/15 | 1,235 | 1,265 | 1,150 | 1,172 | -107 | -8.4% | 1,219,900 |
251～
300
件表示中 / 1432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 | 141,600円 | +49.7% | +38.8% | 0.92% | 42.03倍 | 5.51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 |
| ＷＯＷＯＷ | 149,000円 | -0.2% | -49.9% | 2.01% | 52.78倍 | 0.62倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| ＣＡＣＨＤ | 207,800円 | +11.4% | +4.1% | 4.81% | 10.77倍 | 0.95倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ピーシーエー | 188,900円 | +8.9% | +6.6% | 5.03% | 19.97倍 | 1.99倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ソラコム | 91,300円 | +20.1% | -9.5% | 0.00% | 98.38倍 | 4.11倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
市場注目の銘柄
チャート関連のコラム
