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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,542 | 1,580 | 1,461 | 1,472 | -85 | -5.5% | 875,600 |
| 2023/09/08 | 1,593 | 1,603 | 1,555 | 1,557 | -49 | -3.1% | 401,300 |
| 2023/09/07 | 1,632 | 1,642 | 1,604 | 1,606 | -36 | -2.2% | 317,100 |
| 2023/09/06 | 1,651 | 1,685 | 1,642 | 1,642 | -12 | -0.7% | 392,200 |
| 2023/09/05 | 1,589 | 1,658 | 1,575 | 1,654 | +57 | +3.6% | 476,100 |
| 2023/09/04 | 1,605 | 1,616 | 1,587 | 1,597 | -11 | -0.7% | 260,900 |
| 2023/09/01 | 1,599 | 1,608 | 1,578 | 1,608 | -9 | -0.6% | 410,400 |
| 2023/08/31 | 1,614 | 1,640 | 1,605 | 1,617 | +2 | +0.1% | 299,700 |
| 2023/08/30 | 1,653 | 1,669 | 1,610 | 1,615 | -37 | -2.2% | 292,500 |
| 2023/08/29 | 1,616 | 1,662 | 1,607 | 1,652 | +27 | +1.7% | 381,400 |
| 2023/08/28 | 1,673 | 1,705 | 1,622 | 1,625 | -48 | -2.9% | 596,200 |
| 2023/08/25 | 1,651 | 1,687 | 1,626 | 1,673 | -24 | -1.4% | 733,900 |
| 2023/08/24 | 1,741 | 1,742 | 1,652 | 1,697 | -34 | -2% | 1,202,000 |
| 2023/08/23 | 1,738 | 1,760 | 1,701 | 1,731 | -5 | -0.3% | 628,700 |
| 2023/08/22 | 1,745 | 1,769 | 1,701 | 1,736 | +6 | +0.3% | 841,400 |
| 2023/08/21 | 1,561 | 1,741 | 1,559 | 1,730 | +136 | +8.5% | 1,405,900 |
| 2023/08/18 | 1,692 | 1,692 | 1,584 | 1,594 | -156 | -8.9% | 1,569,300 |
| 2023/08/17 | 1,722 | 1,755 | 1,621 | 1,750 | -48 | -2.7% | 1,727,800 |
| 2023/08/16 | 1,748 | 1,892 | 1,738 | 1,798 | +125 | +7.5% | 2,840,300 |
| 2023/08/15 | 1,667 | 1,724 | 1,570 | 1,673 | +101 | +6.4% | 2,145,300 |
| 2023/08/14 | 1,578 | 1,603 | 1,561 | 1,572 | +34 | +2.2% | 698,700 |
| 2023/08/10 | 1,519 | 1,544 | 1,493 | 1,538 | -15 | -1% | 404,400 |
| 2023/08/09 | 1,513 | 1,559 | 1,499 | 1,553 | +23 | +1.5% | 322,000 |
| 2023/08/08 | 1,560 | 1,560 | 1,515 | 1,530 | -34 | -2.2% | 341,400 |
| 2023/08/07 | 1,539 | 1,568 | 1,520 | 1,564 | +2 | +0.1% | 332,400 |
| 2023/08/04 | 1,498 | 1,563 | 1,495 | 1,562 | +56 | +3.7% | 458,000 |
| 2023/08/03 | 1,554 | 1,565 | 1,506 | 1,506 | -82 | -5.2% | 674,900 |
| 2023/08/02 | 1,593 | 1,627 | 1,573 | 1,588 | -35 | -2.2% | 443,700 |
| 2023/08/01 | 1,670 | 1,672 | 1,613 | 1,623 | -49 | -2.9% | 449,500 |
| 2023/07/31 | 1,649 | 1,688 | 1,618 | 1,672 | +63 | +3.9% | 630,600 |
| 2023/07/28 | 1,563 | 1,609 | 1,554 | 1,609 | +22 | +1.4% | 889,300 |
| 2023/07/27 | 1,597 | 1,602 | 1,574 | 1,587 | -21 | -1.3% | 430,900 |
| 2023/07/26 | 1,625 | 1,639 | 1,585 | 1,608 | -33 | -2% | 466,900 |
| 2023/07/25 | 1,690 | 1,695 | 1,638 | 1,641 | -52 | -3.1% | 361,300 |
| 2023/07/24 | 1,675 | 1,700 | 1,662 | 1,693 | +34 | +2% | 385,800 |
| 2023/07/21 | 1,658 | 1,692 | 1,642 | 1,659 | -39 | -2.3% | 448,000 |
| 2023/07/20 | 1,712 | 1,727 | 1,696 | 1,698 | -26 | -1.5% | 319,900 |
| 2023/07/19 | 1,734 | 1,741 | 1,700 | 1,724 | -9 | -0.5% | 451,700 |
| 2023/07/18 | 1,800 | 1,800 | 1,730 | 1,733 | -44 | -2.5% | 391,300 |
| 2023/07/14 | 1,815 | 1,823 | 1,742 | 1,777 | -15 | -0.8% | 410,800 |
| 2023/07/13 | 1,737 | 1,813 | 1,711 | 1,792 | +62 | +3.6% | 560,600 |
| 2023/07/12 | 1,790 | 1,797 | 1,720 | 1,730 | -54 | -3% | 435,200 |
| 2023/07/11 | 1,779 | 1,822 | 1,777 | 1,784 | +20 | +1.1% | 487,100 |
| 2023/07/10 | 1,711 | 1,782 | 1,698 | 1,764 | +39 | +2.3% | 437,800 |
| 2023/07/07 | 1,712 | 1,743 | 1,691 | 1,725 | -20 | -1.1% | 361,900 |
| 2023/07/06 | 1,767 | 1,768 | 1,724 | 1,745 | -42 | -2.4% | 685,900 |
| 2023/07/05 | 1,816 | 1,826 | 1,782 | 1,787 | -35 | -1.9% | 508,600 |
| 2023/07/04 | 1,815 | 1,847 | 1,781 | 1,822 | -28 | -1.5% | 592,400 |
| 2023/07/03 | 1,869 | 1,885 | 1,829 | 1,850 | -15 | -0.8% | 420,200 |
| 2023/06/30 | 1,830 | 1,865 | 1,796 | 1,865 | -5 | -0.3% | 566,100 |
401～
450
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
