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 |
|---|---|---|---|---|---|---|---|
| 2024/02/14 | 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 |
| 2024/02/08 | 1,526 | 1,562 | 1,501 | 1,533 | -7 | -0.5% | 461,600 |
| 2024/02/07 | 1,558 | 1,559 | 1,507 | 1,540 | -21 | -1.3% | 641,500 |
| 2024/02/06 | 1,561 | 1,577 | 1,528 | 1,561 | -2 | -0.1% | 518,600 |
| 2024/02/05 | 1,526 | 1,594 | 1,518 | 1,563 | +27 | +1.8% | 673,900 |
| 2024/02/02 | 1,585 | 1,587 | 1,526 | 1,536 | -49 | -3.1% | 635,200 |
| 2024/02/01 | 1,595 | 1,626 | 1,574 | 1,585 | -48 | -2.9% | 595,500 |
| 2024/01/31 | 1,600 | 1,644 | 1,586 | 1,633 | +22 | +1.4% | 502,800 |
| 2024/01/30 | 1,646 | 1,653 | 1,606 | 1,611 | -38 | -2.3% | 523,500 |
| 2024/01/29 | 1,645 | 1,664 | 1,621 | 1,649 | +5 | +0.3% | 558,000 |
| 2024/01/26 | 1,656 | 1,677 | 1,634 | 1,644 | -46 | -2.7% | 474,400 |
| 2024/01/25 | 1,691 | 1,702 | 1,647 | 1,690 | -14 | -0.8% | 532,200 |
| 2024/01/24 | 1,715 | 1,718 | 1,671 | 1,704 | +13 | +0.8% | 767,900 |
| 2024/01/23 | 1,578 | 1,719 | 1,569 | 1,691 | +128 | +8.2% | 1,506,200 |
| 2024/01/22 | 1,500 | 1,587 | 1,464 | 1,563 | +105 | +7.2% | 834,300 |
| 2024/01/19 | 1,434 | 1,506 | 1,430 | 1,458 | +48 | +3.4% | 811,000 |
| 2024/01/18 | 1,418 | 1,429 | 1,395 | 1,410 | -13 | -0.9% | 648,200 |
| 2024/01/17 | 1,486 | 1,490 | 1,417 | 1,423 | -38 | -2.6% | 730,600 |
| 2024/01/16 | 1,543 | 1,547 | 1,461 | 1,461 | -105 | -6.7% | 822,900 |
| 2024/01/15 | 1,541 | 1,573 | 1,488 | 1,566 | -10 | -0.6% | 764,300 |
| 2024/01/12 | 1,680 | 1,681 | 1,555 | 1,576 | -119 | -7% | 1,270,300 |
| 2024/01/11 | 1,734 | 1,758 | 1,693 | 1,695 | -39 | -2.2% | 445,300 |
| 2024/01/10 | 1,736 | 1,771 | 1,717 | 1,734 | -2 | -0.1% | 261,500 |
| 2024/01/09 | 1,681 | 1,750 | 1,680 | 1,736 | +84 | +5.1% | 651,600 |
| 2024/01/05 | 1,735 | 1,735 | 1,652 | 1,652 | -121 | -6.8% | 774,300 |
| 2024/01/04 | 1,753 | 1,805 | 1,741 | 1,773 | -43 | -2.4% | 344,200 |
| 2023/12/29 | 1,871 | 1,876 | 1,807 | 1,816 | -55 | -2.9% | 314,200 |
| 2023/12/28 | 1,894 | 1,913 | 1,837 | 1,871 | -1 | -0.1% | 303,300 |
| 2023/12/27 | 1,835 | 1,889 | 1,805 | 1,872 | +30 | +1.6% | 480,000 |
| 2023/12/26 | 1,887 | 1,928 | 1,835 | 1,842 | -36 | -1.9% | 559,200 |
| 2023/12/25 | 1,763 | 1,886 | 1,755 | 1,878 | +138 | +7.9% | 611,100 |
| 2023/12/22 | 1,715 | 1,747 | 1,698 | 1,740 | +15 | +0.9% | 308,600 |
| 2023/12/21 | 1,773 | 1,792 | 1,723 | 1,725 | -88 | -4.9% | 477,600 |
| 2023/12/20 | 1,855 | 1,882 | 1,810 | 1,813 | -28 | -1.5% | 489,900 |
| 2023/12/19 | 1,765 | 1,843 | 1,756 | 1,841 | +59 | +3.3% | 416,200 |
| 2023/12/18 | 1,769 | 1,827 | 1,756 | 1,782 | +15 | +0.8% | 457,500 |
| 2023/12/15 | 1,776 | 1,784 | 1,737 | 1,767 | ±0 | ±0% | 343,600 |
| 2023/12/14 | 1,800 | 1,808 | 1,717 | 1,767 | +27 | +1.6% | 463,800 |
| 2023/12/13 | 1,712 | 1,764 | 1,712 | 1,740 | ±0 | ±0% | 306,000 |
| 2023/12/12 | 1,748 | 1,765 | 1,711 | 1,740 | -7 | -0.4% | 426,300 |
| 2023/12/11 | 1,763 | 1,789 | 1,737 | 1,747 | -33 | -1.9% | 509,400 |
| 2023/12/08 | 1,794 | 1,825 | 1,770 | 1,780 | -35 | -1.9% | 609,400 |
| 2023/12/07 | 1,839 | 1,854 | 1,815 | 1,815 | -47 | -2.5% | 453,300 |
| 2023/12/06 | 1,840 | 1,881 | 1,815 | 1,862 | -5 | -0.3% | 512,700 |
| 2023/12/05 | 1,900 | 1,917 | 1,853 | 1,867 | +15 | +0.8% | 730,100 |
| 2023/12/04 | 1,843 | 1,874 | 1,794 | 1,852 | +60 | +3.3% | 913,600 |
| 2023/12/01 | 1,867 | 1,875 | 1,790 | 1,792 | -107 | -5.6% | 973,100 |
| 2023/11/30 | 1,929 | 1,969 | 1,870 | 1,899 | -32 | -1.7% | 831,800 |
351～
400
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
