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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,465 | 1,465 | 1,422 | 1,448 | -24 | -1.6% | 500,200 |
| 2025/08/20 | 1,512 | 1,524 | 1,470 | 1,472 | -47 | -3.1% | 531,600 |
| 2025/08/19 | 1,470 | 1,525 | 1,459 | 1,519 | -21 | -1.4% | 917,300 |
| 2025/08/18 | 1,552 | 1,625 | 1,531 | 1,540 | -12 | -0.8% | 1,127,500 |
| 2025/08/15 | 1,454 | 1,568 | 1,388 | 1,552 | +158 | +11.3% | 2,493,700 |
| 2025/08/14 | 1,405 | 1,406 | 1,374 | 1,394 | +1 | +0.1% | 788,600 |
| 2025/08/13 | 1,419 | 1,423 | 1,393 | 1,393 | -25 | -1.8% | 453,200 |
| 2025/08/12 | 1,432 | 1,437 | 1,415 | 1,418 | ±0 | ±0% | 404,000 |
| 2025/08/08 | 1,417 | 1,429 | 1,408 | 1,418 | +11 | +0.8% | 279,200 |
| 2025/08/07 | 1,414 | 1,423 | 1,400 | 1,407 | -13 | -0.9% | 271,800 |
| 2025/08/06 | 1,403 | 1,420 | 1,389 | 1,420 | +17 | +1.2% | 262,700 |
| 2025/08/05 | 1,424 | 1,433 | 1,403 | 1,403 | -15 | -1.1% | 305,100 |
| 2025/08/04 | 1,388 | 1,424 | 1,382 | 1,418 | +2 | +0.1% | 201,500 |
| 2025/08/01 | 1,407 | 1,430 | 1,402 | 1,416 | +3 | +0.2% | 183,600 |
| 2025/07/31 | 1,414 | 1,423 | 1,403 | 1,413 | ±0 | ±0% | 187,300 |
| 2025/07/30 | 1,403 | 1,413 | 1,382 | 1,413 | +10 | +0.7% | 395,800 |
| 2025/07/29 | 1,405 | 1,407 | 1,392 | 1,403 | -16 | -1.1% | 273,300 |
| 2025/07/28 | 1,440 | 1,441 | 1,409 | 1,419 | +2 | +0.1% | 204,600 |
| 2025/07/25 | 1,441 | 1,444 | 1,405 | 1,417 | -23 | -1.6% | 312,500 |
| 2025/07/24 | 1,477 | 1,486 | 1,440 | 1,440 | -36 | -2.4% | 341,700 |
| 2025/07/23 | 1,434 | 1,488 | 1,430 | 1,476 | +46 | +3.2% | 458,800 |
| 2025/07/22 | 1,446 | 1,456 | 1,423 | 1,430 | -16 | -1.1% | 279,000 |
| 2025/07/18 | 1,463 | 1,471 | 1,425 | 1,446 | -24 | -1.6% | 459,600 |
| 2025/07/17 | 1,474 | 1,500 | 1,465 | 1,470 | -12 | -0.8% | 373,800 |
| 2025/07/16 | 1,484 | 1,500 | 1,457 | 1,482 | +1 | +0.1% | 274,800 |
| 2025/07/15 | 1,526 | 1,531 | 1,477 | 1,481 | -46 | -3% | 426,700 |
| 2025/07/14 | 1,518 | 1,562 | 1,514 | 1,527 | -1 | -0.1% | 365,000 |
| 2025/07/11 | 1,532 | 1,552 | 1,515 | 1,528 | -27 | -1.7% | 490,400 |
| 2025/07/10 | 1,605 | 1,616 | 1,550 | 1,555 | -26 | -1.6% | 396,100 |
| 2025/07/09 | 1,549 | 1,589 | 1,538 | 1,581 | +42 | +2.7% | 391,100 |
| 2025/07/08 | 1,524 | 1,550 | 1,522 | 1,539 | +6 | +0.4% | 325,000 |
| 2025/07/07 | 1,530 | 1,553 | 1,527 | 1,533 | -11 | -0.7% | 299,500 |
| 2025/07/04 | 1,532 | 1,562 | 1,511 | 1,544 | +35 | +2.3% | 498,400 |
| 2025/07/03 | 1,570 | 1,575 | 1,507 | 1,509 | -79 | -5% | 886,200 |
| 2025/07/02 | 1,612 | 1,632 | 1,580 | 1,588 | -64 | -3.9% | 479,900 |
| 2025/07/01 | 1,695 | 1,709 | 1,648 | 1,652 | -61 | -3.6% | 460,300 |
| 2025/06/30 | 1,696 | 1,729 | 1,668 | 1,713 | -7 | -0.4% | 553,600 |
| 2025/06/27 | 1,736 | 1,748 | 1,697 | 1,720 | -15 | -0.9% | 321,000 |
| 2025/06/26 | 1,748 | 1,806 | 1,730 | 1,735 | -13 | -0.7% | 287,000 |
| 2025/06/25 | 1,782 | 1,793 | 1,697 | 1,748 | -30 | -1.7% | 467,900 |
| 2025/06/24 | 1,737 | 1,797 | 1,733 | 1,778 | +40 | +2.3% | 348,000 |
| 2025/06/23 | 1,750 | 1,750 | 1,704 | 1,738 | -39 | -2.2% | 421,700 |
| 2025/06/20 | 1,808 | 1,827 | 1,777 | 1,777 | -40 | -2.2% | 494,100 |
| 2025/06/19 | 1,860 | 1,925 | 1,802 | 1,817 | -37 | -2% | 544,300 |
| 2025/06/18 | 1,862 | 1,924 | 1,842 | 1,854 | -3 | -0.2% | 512,300 |
| 2025/06/17 | 1,878 | 1,954 | 1,844 | 1,857 | +19 | +1% | 478,700 |
| 2025/06/16 | 1,793 | 1,847 | 1,781 | 1,838 | +45 | +2.5% | 321,000 |
| 2025/06/13 | 1,873 | 1,892 | 1,781 | 1,793 | -81 | -4.3% | 369,300 |
| 2025/06/12 | 1,878 | 1,890 | 1,852 | 1,874 | -4 | -0.2% | 156,600 |
| 2025/06/11 | 1,893 | 1,909 | 1,857 | 1,878 | +6 | +0.3% | 365,100 |
1～
50
件表示中 / 1445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 | 144,800円 | +49.7% | +38.8% | 0.90% | 42.98倍 | 5.35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 |
| ｅＷｅＬＬ | 288,200円 | +30.3% | +31.7% | 0.52% | 41.98倍 | 15.47倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| ＣＡＣＨＤ | 211,800円 | +11.4% | +4.1% | 4.72% | 10.98倍 | 1.04倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＩＤＨＤ | 240,600円 | +6.1% | +3.8% | 2.91% | 16.80倍 | 2.99倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＩＴＦＯＲ | 148,200円 | +13.9% | +14.5% | 4.05% | 13.05倍 | 2.06倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
市場注目の銘柄
チャート関連のコラム
