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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,882 | 1,915 | 1,836 | 1,852 | -39 | -2.1% | 807,300 |
| 2023/11/22 | 1,810 | 1,915 | 1,796 | 1,891 | +88 | +4.9% | 1,577,100 |
| 2023/11/21 | 1,781 | 1,820 | 1,744 | 1,803 | +36 | +2% | 1,030,500 |
| 2023/11/20 | 1,653 | 1,773 | 1,653 | 1,767 | +154 | +9.5% | 1,488,500 |
| 2023/11/17 | 1,676 | 1,684 | 1,511 | 1,613 | -90 | -5.3% | 2,110,200 |
| 2023/11/16 | 1,727 | 1,764 | 1,680 | 1,703 | -22 | -1.3% | 1,522,100 |
| 2023/11/15 | 1,600 | 1,727 | 1,595 | 1,725 | +295 | +20.6% | 2,790,800 |
| 2023/11/14 | 1,439 | 1,488 | 1,418 | 1,430 | +15 | +1.1% | 757,900 |
| 2023/11/13 | 1,419 | 1,434 | 1,398 | 1,415 | +19 | +1.4% | 394,000 |
| 2023/11/10 | 1,408 | 1,408 | 1,361 | 1,396 | -14 | -1% | 427,600 |
| 2023/11/09 | 1,404 | 1,424 | 1,394 | 1,410 | +2 | +0.1% | 256,300 |
| 2023/11/08 | 1,440 | 1,448 | 1,405 | 1,408 | +16 | +1.1% | 350,000 |
| 2023/11/07 | 1,383 | 1,407 | 1,371 | 1,392 | -31 | -2.2% | 385,200 |
| 2023/11/06 | 1,380 | 1,430 | 1,362 | 1,423 | +95 | +7.2% | 836,500 |
| 2023/11/02 | 1,245 | 1,328 | 1,244 | 1,328 | +100 | +8.1% | 762,000 |
| 2023/11/01 | 1,291 | 1,298 | 1,224 | 1,228 | -46 | -3.6% | 479,700 |
| 2023/10/31 | 1,246 | 1,283 | 1,232 | 1,274 | +9 | +0.7% | 254,400 |
| 2023/10/30 | 1,255 | 1,294 | 1,233 | 1,265 | -4 | -0.3% | 299,800 |
| 2023/10/27 | 1,305 | 1,319 | 1,238 | 1,269 | -7 | -0.5% | 435,900 |
| 2023/10/26 | 1,270 | 1,306 | 1,251 | 1,276 | -54 | -4.1% | 448,900 |
| 2023/10/25 | 1,360 | 1,366 | 1,326 | 1,330 | -5 | -0.4% | 280,200 |
| 2023/10/24 | 1,254 | 1,338 | 1,237 | 1,335 | +84 | +6.7% | 607,900 |
| 2023/10/23 | 1,252 | 1,269 | 1,236 | 1,251 | -14 | -1.1% | 390,700 |
| 2023/10/20 | 1,274 | 1,280 | 1,252 | 1,265 | -27 | -2.1% | 432,700 |
| 2023/10/19 | 1,296 | 1,315 | 1,284 | 1,292 | -38 | -2.9% | 242,400 |
| 2023/10/18 | 1,300 | 1,336 | 1,280 | 1,330 | +20 | +1.5% | 358,000 |
| 2023/10/17 | 1,311 | 1,367 | 1,298 | 1,310 | +39 | +3.1% | 519,500 |
| 2023/10/16 | 1,347 | 1,350 | 1,271 | 1,271 | -94 | -6.9% | 554,000 |
| 2023/10/13 | 1,396 | 1,401 | 1,363 | 1,365 | -45 | -3.2% | 323,400 |
| 2023/10/12 | 1,391 | 1,414 | 1,374 | 1,410 | +7 | +0.5% | 312,000 |
| 2023/10/11 | 1,445 | 1,447 | 1,394 | 1,403 | -29 | -2% | 339,000 |
| 2023/10/10 | 1,440 | 1,459 | 1,420 | 1,432 | -7 | -0.5% | 387,800 |
| 2023/10/06 | 1,423 | 1,447 | 1,378 | 1,439 | +21 | +1.5% | 409,100 |
| 2023/10/05 | 1,434 | 1,449 | 1,407 | 1,418 | -6 | -0.4% | 539,300 |
| 2023/10/04 | 1,389 | 1,460 | 1,388 | 1,424 | +35 | +2.5% | 695,700 |
| 2023/10/03 | 1,383 | 1,408 | 1,377 | 1,389 | +27 | +2% | 408,000 |
| 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 |
351～
400
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
