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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/05/14 | 1,235 | 1,279 | 1,212 | 1,279 | +45 | +3.6% | 343,900 |
| 2024/05/13 | 1,221 | 1,253 | 1,218 | 1,234 | +12 | +1% | 235,500 |
| 2024/05/10 | 1,236 | 1,249 | 1,218 | 1,222 | -8 | -0.7% | 257,800 |
| 2024/05/09 | 1,234 | 1,244 | 1,213 | 1,230 | -7 | -0.6% | 187,800 |
| 2024/05/08 | 1,235 | 1,270 | 1,227 | 1,237 | -17 | -1.4% | 245,400 |
| 2024/05/07 | 1,202 | 1,269 | 1,202 | 1,254 | +74 | +6.3% | 394,500 |
| 2024/05/02 | 1,190 | 1,205 | 1,173 | 1,180 | -5 | -0.4% | 206,900 |
| 2024/05/01 | 1,169 | 1,205 | 1,162 | 1,185 | -6 | -0.5% | 216,100 |
| 2024/04/30 | 1,214 | 1,215 | 1,179 | 1,191 | -1 | -0.1% | 242,400 |
| 2024/04/26 | 1,190 | 1,197 | 1,159 | 1,192 | -15 | -1.2% | 289,200 |
| 2024/04/25 | 1,225 | 1,234 | 1,198 | 1,207 | -16 | -1.3% | 243,900 |
| 2024/04/24 | 1,231 | 1,245 | 1,221 | 1,223 | +3 | +0.2% | 158,500 |
| 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 |
251～
300
件表示中 / 1399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 | 183,800円 | +49.7% | +38.8% | 0.71% | 54.56倍 | 7.15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 |
| セルシス | 152,800円 | +27.1% | -15.9% | 2.36% | 26.72倍 | 8.71倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| ビーエンジ | 458,500円 | +5.9% | +11.1% | 3.40% | 14.84倍 | 4.10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 |
| ＥＭシステムズ | 74,500円 | -12.5% | -39.2% | 4.70% | 27.82倍 | 2.51倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| プレイド | 125,500円 | +23.5% | +552.2% | 0.00% | 51.22倍 | 13.16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
