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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,618 | 1,734 | 1,614 | 1,721 | +111 | +6.9% | 568,800 |
| 2025/05/21 | 1,660 | 1,665 | 1,594 | 1,610 | -23 | -1.4% | 290,800 |
| 2025/05/20 | 1,602 | 1,661 | 1,590 | 1,633 | +28 | +1.7% | 352,800 |
| 2025/05/19 | 1,613 | 1,639 | 1,585 | 1,605 | -66 | -3.9% | 523,500 |
| 2025/05/16 | 1,783 | 1,817 | 1,661 | 1,671 | -121 | -6.8% | 752,800 |
| 2025/05/15 | 1,799 | 1,910 | 1,740 | 1,792 | +72 | +4.2% | 1,833,400 |
| 2025/05/14 | 1,697 | 1,720 | 1,680 | 1,720 | +37 | +2.2% | 387,300 |
| 2025/05/13 | 1,690 | 1,717 | 1,662 | 1,683 | +9 | +0.5% | 361,300 |
| 2025/05/12 | 1,648 | 1,677 | 1,628 | 1,674 | +26 | +1.6% | 289,300 |
| 2025/05/09 | 1,587 | 1,656 | 1,583 | 1,648 | +60 | +3.8% | 312,500 |
| 2025/05/08 | 1,590 | 1,597 | 1,567 | 1,588 | -10 | -0.6% | 225,600 |
| 2025/05/07 | 1,536 | 1,602 | 1,523 | 1,598 | +62 | +4% | 294,800 |
| 2025/05/02 | 1,562 | 1,562 | 1,509 | 1,536 | -28 | -1.8% | 263,300 |
| 2025/05/01 | 1,540 | 1,583 | 1,540 | 1,564 | +18 | +1.2% | 188,700 |
| 2025/04/30 | 1,551 | 1,556 | 1,525 | 1,546 | -16 | -1% | 138,600 |
| 2025/04/28 | 1,520 | 1,577 | 1,515 | 1,562 | +40 | +2.6% | 252,700 |
| 2025/04/25 | 1,525 | 1,556 | 1,505 | 1,522 | +1 | +0.1% | 221,800 |
| 2025/04/24 | 1,565 | 1,572 | 1,510 | 1,521 | -33 | -2.1% | 265,000 |
| 2025/04/23 | 1,569 | 1,592 | 1,540 | 1,554 | +11 | +0.7% | 387,300 |
| 2025/04/22 | 1,570 | 1,578 | 1,539 | 1,543 | -34 | -2.2% | 253,700 |
| 2025/04/21 | 1,565 | 1,628 | 1,550 | 1,577 | +35 | +2.3% | 560,800 |
| 2025/04/18 | 1,468 | 1,542 | 1,466 | 1,542 | +76 | +5.2% | 237,500 |
| 2025/04/17 | 1,432 | 1,479 | 1,422 | 1,466 | +26 | +1.8% | 172,000 |
| 2025/04/16 | 1,495 | 1,501 | 1,420 | 1,440 | -40 | -2.7% | 223,700 |
| 2025/04/15 | 1,520 | 1,522 | 1,476 | 1,480 | -5 | -0.3% | 188,100 |
| 2025/04/14 | 1,452 | 1,529 | 1,448 | 1,485 | +35 | +2.4% | 709,600 |
| 2025/04/11 | 1,372 | 1,450 | 1,341 | 1,450 | +59 | +4.2% | 263,500 |
| 2025/04/10 | 1,375 | 1,404 | 1,324 | 1,391 | +136 | +10.8% | 328,900 |
| 2025/04/09 | 1,258 | 1,268 | 1,213 | 1,255 | -33 | -2.6% | 363,100 |
| 2025/04/08 | 1,267 | 1,322 | 1,267 | 1,288 | +103 | +8.7% | 303,800 |
| 2025/04/07 | 1,215 | 1,249 | 1,170 | 1,185 | -150 | -11.2% | 561,400 |
| 2025/04/04 | 1,361 | 1,365 | 1,299 | 1,335 | -53 | -3.8% | 370,700 |
| 2025/04/03 | 1,368 | 1,431 | 1,368 | 1,388 | -63 | -4.3% | 268,900 |
| 2025/04/02 | 1,469 | 1,472 | 1,444 | 1,451 | -14 | -1% | 173,900 |
| 2025/04/01 | 1,500 | 1,511 | 1,444 | 1,465 | -7 | -0.5% | 302,500 |
| 2025/03/31 | 1,457 | 1,495 | 1,457 | 1,472 | -15 | -1% | 269,900 |
| 2025/03/28 | 1,472 | 1,523 | 1,472 | 1,487 | -7 | -0.5% | 360,700 |
| 2025/03/27 | 1,466 | 1,495 | 1,458 | 1,494 | +20 | +1.4% | 239,300 |
| 2025/03/26 | 1,444 | 1,486 | 1,437 | 1,474 | +47 | +3.3% | 305,800 |
| 2025/03/25 | 1,418 | 1,445 | 1,392 | 1,427 | +39 | +2.8% | 363,800 |
| 2025/03/24 | 1,375 | 1,434 | 1,366 | 1,388 | +6 | +0.4% | 273,200 |
| 2025/03/21 | 1,400 | 1,414 | 1,382 | 1,382 | -29 | -2.1% | 200,100 |
| 2025/03/19 | 1,431 | 1,452 | 1,411 | 1,411 | -32 | -2.2% | 159,700 |
| 2025/03/18 | 1,412 | 1,448 | 1,407 | 1,443 | +11 | +0.8% | 216,800 |
| 2025/03/17 | 1,415 | 1,474 | 1,409 | 1,432 | +27 | +1.9% | 337,600 |
| 2025/03/14 | 1,430 | 1,436 | 1,388 | 1,405 | -53 | -3.6% | 382,000 |
| 2025/03/13 | 1,480 | 1,497 | 1,447 | 1,458 | +8 | +0.6% | 354,100 |
| 2025/03/12 | 1,343 | 1,474 | 1,334 | 1,450 | +112 | +8.4% | 502,700 |
| 2025/03/11 | 1,376 | 1,380 | 1,304 | 1,338 | -59 | -4.2% | 388,200 |
| 2025/03/10 | 1,364 | 1,406 | 1,355 | 1,397 | +44 | +3.3% | 303,400 |
1～
50
件表示中 / 1382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 | 169,500円 | +49.7% | +38.8% | 0.77% | 50.31倍 | 6.59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 |
| マクロミル | 127,100円 | +9.4% | +24.3% | 0.00% | 15.79倍 | 1.19倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| カオナビ | 436,500円 | - | - | - | - | 20.23倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
| エムティーアイ | 82,900円 | +6.3% | +2.6% | 2.17% | 22.38倍 | 2.73倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| 都築電 | 269,800円 | +4.3% | +2.3% | 3.71% | 10.87倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
