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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,261 | 1,267 | 1,219 | 1,220 | -32 | -2.6% | 257,600 |
| 2024/04/22 | 1,216 | 1,252 | 1,206 | 1,252 | +36 | +3% | 252,600 |
| 2024/04/19 | 1,250 | 1,251 | 1,209 | 1,216 | -48 | -3.8% | 334,000 |
| 2024/04/18 | 1,233 | 1,275 | 1,220 | 1,264 | +36 | +2.9% | 262,600 |
| 2024/04/17 | 1,249 | 1,249 | 1,189 | 1,228 | -10 | -0.8% | 257,000 |
| 2024/04/16 | 1,225 | 1,244 | 1,204 | 1,238 | -15 | -1.2% | 257,900 |
| 2024/04/15 | 1,233 | 1,261 | 1,226 | 1,253 | -15 | -1.2% | 210,900 |
| 2024/04/12 | 1,274 | 1,295 | 1,254 | 1,268 | +3 | +0.2% | 244,900 |
| 2024/04/11 | 1,299 | 1,299 | 1,257 | 1,265 | -47 | -3.6% | 304,400 |
| 2024/04/10 | 1,366 | 1,366 | 1,312 | 1,312 | -39 | -2.9% | 221,000 |
| 2024/04/09 | 1,328 | 1,353 | 1,299 | 1,351 | +27 | +2% | 286,000 |
| 2024/04/08 | 1,308 | 1,327 | 1,285 | 1,324 | +45 | +3.5% | 341,900 |
| 2024/04/05 | 1,289 | 1,291 | 1,274 | 1,279 | -36 | -2.7% | 325,500 |
| 2024/04/04 | 1,299 | 1,320 | 1,281 | 1,315 | +14 | +1.1% | 444,600 |
| 2024/04/03 | 1,257 | 1,303 | 1,246 | 1,301 | +23 | +1.8% | 537,100 |
| 2024/04/02 | 1,325 | 1,325 | 1,271 | 1,278 | -63 | -4.7% | 557,300 |
| 2024/04/01 | 1,372 | 1,375 | 1,339 | 1,341 | -10 | -0.7% | 283,100 |
| 2024/03/29 | 1,322 | 1,355 | 1,314 | 1,351 | +14 | +1% | 326,800 |
| 2024/03/28 | 1,320 | 1,337 | 1,316 | 1,337 | +12 | +0.9% | 290,700 |
| 2024/03/27 | 1,335 | 1,339 | 1,322 | 1,325 | -6 | -0.5% | 215,300 |
| 2024/03/26 | 1,322 | 1,347 | 1,319 | 1,331 | -7 | -0.5% | 198,200 |
| 2024/03/25 | 1,390 | 1,410 | 1,335 | 1,338 | -29 | -2.1% | 316,700 |
| 2024/03/22 | 1,350 | 1,371 | 1,329 | 1,367 | -8 | -0.6% | 427,300 |
| 2024/03/21 | 1,406 | 1,420 | 1,375 | 1,375 | -5 | -0.4% | 370,400 |
| 2024/03/19 | 1,381 | 1,413 | 1,352 | 1,380 | +1 | +0.1% | 407,100 |
| 2024/03/18 | 1,385 | 1,392 | 1,338 | 1,379 | -18 | -1.3% | 540,500 |
| 2024/03/15 | 1,356 | 1,407 | 1,343 | 1,397 | +27 | +2% | 452,100 |
| 2024/03/14 | 1,388 | 1,399 | 1,369 | 1,370 | -3 | -0.2% | 341,600 |
| 2024/03/13 | 1,387 | 1,387 | 1,351 | 1,373 | +8 | +0.6% | 352,900 |
| 2024/03/12 | 1,320 | 1,369 | 1,293 | 1,365 | +26 | +1.9% | 515,600 |
| 2024/03/11 | 1,313 | 1,349 | 1,288 | 1,339 | +5 | +0.4% | 593,000 |
| 2024/03/08 | 1,325 | 1,378 | 1,324 | 1,334 | -2 | -0.1% | 564,300 |
| 2024/03/07 | 1,369 | 1,374 | 1,330 | 1,336 | -32 | -2.3% | 583,800 |
| 2024/03/06 | 1,328 | 1,394 | 1,316 | 1,368 | +34 | +2.5% | 613,900 |
| 2024/03/05 | 1,318 | 1,349 | 1,298 | 1,334 | -28 | -2.1% | 635,200 |
| 2024/03/04 | 1,364 | 1,438 | 1,355 | 1,362 | +23 | +1.7% | 923,400 |
| 2024/03/01 | 1,384 | 1,412 | 1,333 | 1,339 | -45 | -3.3% | 792,400 |
| 2024/02/29 | 1,425 | 1,425 | 1,375 | 1,384 | -25 | -1.8% | 843,500 |
| 2024/02/28 | 1,491 | 1,507 | 1,409 | 1,409 | -70 | -4.7% | 914,000 |
| 2024/02/27 | 1,426 | 1,479 | 1,408 | 1,479 | +57 | +4% | 739,400 |
| 2024/02/26 | 1,428 | 1,452 | 1,398 | 1,422 | -12 | -0.8% | 662,100 |
| 2024/02/22 | 1,474 | 1,502 | 1,425 | 1,434 | -12 | -0.8% | 743,600 |
| 2024/02/21 | 1,483 | 1,491 | 1,427 | 1,446 | -73 | -4.8% | 1,115,400 |
| 2024/02/20 | 1,479 | 1,564 | 1,473 | 1,519 | +59 | +4% | 1,415,200 |
| 2024/02/19 | 1,577 | 1,585 | 1,436 | 1,460 | -124 | -7.8% | 2,003,900 |
| 2024/02/16 | 1,704 | 1,704 | 1,544 | 1,584 | -68 | -4.1% | 1,544,300 |
| 2024/02/15 | 1,707 | 1,779 | 1,645 | 1,652 | +105 | +6.8% | 2,129,600 |
| 2024/02/14 | 1,580 | 1,593 | 1,511 | 1,547 | -60 | -3.7% | 1,125,500 |
| 2024/02/13 | 1,612 | 1,632 | 1,579 | 1,607 | +14 | +0.9% | 640,400 |
| 2024/02/09 | 1,528 | 1,623 | 1,526 | 1,593 | +60 | +3.9% | 767,100 |
251～
300
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
