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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 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 |
51～
100
件表示中 / 1136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 | 112,500円 | +26.1% | +30.6% | 0.00% | 41.39倍 | 4.15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 |
| Ａｒｅｎｔ | 538,000円 | +48.5% | +107.2% | 0.00% | 64.76倍 | 9.05倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ｅＢＡＳＥ | 70,300円 | +5.9% | +11.3% | 1.96% | 25.56倍 | 4.61倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| 出前館 | 25,000円 | +8.9% | - | 0.00% | - | 0.87倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| データＳＥＣ | 191,500円 | +18.9% | - | 0.00% | 1934.34倍 | 17.15倍 |
|
ＡＩを活用したグローバルでの小売店販促支援事業が主力。受託開発事業とＳＮＳ分析も |
市場注目の銘柄
チャート関連のコラム
