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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,041 | 2,049 | 1,931 | 2,005 | -10 | -0.5% | 1,172,400 |
| 2022/08/25 | 1,956 | 2,029 | 1,934 | 2,015 | +87 | +4.5% | 970,300 |
| 2022/08/24 | 1,950 | 1,977 | 1,916 | 1,928 | -8 | -0.4% | 584,600 |
| 2022/08/23 | 1,840 | 1,967 | 1,821 | 1,936 | +66 | +3.5% | 1,042,900 |
| 2022/08/22 | 1,825 | 1,900 | 1,801 | 1,870 | +2 | +0.1% | 932,200 |
| 2022/08/19 | 1,942 | 2,012 | 1,854 | 1,868 | -65 | -3.4% | 1,120,600 |
| 2022/08/18 | 1,886 | 1,952 | 1,805 | 1,933 | -9 | -0.5% | 1,441,000 |
| 2022/08/17 | 1,935 | 2,020 | 1,912 | 1,942 | -55 | -2.8% | 1,859,800 |
| 2022/08/16 | 1,852 | 2,169 | 1,852 | 1,997 | +228 | +12.9% | 6,583,800 |
| 2022/08/15 | 1,769 | 1,769 | 1,765 | 1,769 | +300 | +20.4% | 648,800 |
| 2022/08/12 | 1,514 | 1,523 | 1,467 | 1,469 | -11 | -0.7% | 501,500 |
| 2022/08/10 | 1,496 | 1,496 | 1,451 | 1,480 | -32 | -2.1% | 473,300 |
| 2022/08/09 | 1,514 | 1,548 | 1,498 | 1,512 | -34 | -2.2% | 423,100 |
| 2022/08/08 | 1,500 | 1,551 | 1,491 | 1,546 | +45 | +3% | 509,200 |
| 2022/08/05 | 1,535 | 1,545 | 1,481 | 1,501 | -49 | -3.2% | 730,400 |
| 2022/08/04 | 1,582 | 1,603 | 1,527 | 1,550 | +24 | +1.6% | 1,144,600 |
| 2022/08/03 | 1,471 | 1,532 | 1,469 | 1,526 | +85 | +5.9% | 1,515,600 |
| 2022/08/02 | 1,445 | 1,468 | 1,389 | 1,441 | +10 | +0.7% | 1,369,300 |
| 2022/08/01 | 1,283 | 1,438 | 1,271 | 1,431 | +149 | +11.6% | 1,794,600 |
| 2022/07/29 | 1,255 | 1,290 | 1,255 | 1,282 | +30 | +2.4% | 464,600 |
| 2022/07/28 | 1,235 | 1,281 | 1,218 | 1,252 | +52 | +4.3% | 883,700 |
| 2022/07/27 | 1,184 | 1,212 | 1,181 | 1,200 | +2 | +0.2% | 408,500 |
| 2022/07/26 | 1,185 | 1,209 | 1,176 | 1,198 | -15 | -1.2% | 547,600 |
| 2022/07/25 | 1,253 | 1,262 | 1,210 | 1,213 | -84 | -6.5% | 771,300 |
| 2022/07/22 | 1,303 | 1,322 | 1,281 | 1,297 | -8 | -0.6% | 717,600 |
| 2022/07/21 | 1,259 | 1,336 | 1,259 | 1,305 | +64 | +5.2% | 1,054,200 |
| 2022/07/20 | 1,249 | 1,257 | 1,232 | 1,241 | +16 | +1.3% | 543,600 |
| 2022/07/19 | 1,195 | 1,232 | 1,170 | 1,225 | +35 | +2.9% | 652,300 |
| 2022/07/15 | 1,177 | 1,207 | 1,159 | 1,190 | -11 | -0.9% | 584,800 |
| 2022/07/14 | 1,153 | 1,213 | 1,135 | 1,201 | +26 | +2.2% | 760,400 |
| 2022/07/13 | 1,163 | 1,180 | 1,147 | 1,175 | +5 | +0.4% | 503,900 |
| 2022/07/12 | 1,175 | 1,179 | 1,147 | 1,170 | -35 | -2.9% | 853,300 |
| 2022/07/11 | 1,228 | 1,263 | 1,205 | 1,205 | -11 | -0.9% | 1,151,600 |
| 2022/07/08 | 1,160 | 1,236 | 1,160 | 1,216 | +95 | +8.5% | 1,691,900 |
| 2022/07/07 | 1,157 | 1,168 | 1,107 | 1,121 | -34 | -2.9% | 699,800 |
| 2022/07/06 | 1,178 | 1,210 | 1,155 | 1,155 | -2 | -0.2% | 782,800 |
| 2022/07/05 | 1,126 | 1,162 | 1,120 | 1,157 | +61 | +5.6% | 766,900 |
| 2022/07/04 | 1,130 | 1,143 | 1,079 | 1,096 | -4 | -0.4% | 631,600 |
| 2022/07/01 | 1,168 | 1,186 | 1,086 | 1,100 | -87 | -7.3% | 1,074,400 |
| 2022/06/30 | 1,206 | 1,235 | 1,179 | 1,187 | -9 | -0.8% | 795,800 |
| 2022/06/29 | 1,162 | 1,200 | 1,155 | 1,196 | -3 | -0.3% | 906,800 |
| 2022/06/28 | 1,214 | 1,225 | 1,182 | 1,199 | -48 | -3.8% | 833,900 |
| 2022/06/27 | 1,263 | 1,273 | 1,207 | 1,247 | +14 | +1.1% | 1,502,500 |
| 2022/06/24 | 1,138 | 1,249 | 1,138 | 1,233 | +148 | +13.6% | 2,151,600 |
| 2022/06/23 | 1,089 | 1,154 | 1,081 | 1,085 | -16 | -1.5% | 1,301,300 |
| 2022/06/22 | 1,096 | 1,112 | 1,060 | 1,101 | +16 | +1.5% | 1,222,000 |
| 2022/06/21 | 1,028 | 1,128 | 1,023 | 1,085 | +83 | +8.3% | 1,629,300 |
| 2022/06/20 | 999 | 1,038 | 972 | 1,002 | +33 | +3.4% | 1,430,100 |
| 2022/06/17 | 1,001 | 1,012 | 944 | 969 | -75 | -7.2% | 1,409,800 |
| 2022/06/16 | 1,117 | 1,124 | 1,041 | 1,044 | -8 | -0.8% | 893,500 |
551～
600
件表示中 / 1264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 | 132,300円 | +26.1% | +30.6% | 0.76% | 48.75倍 | 4.56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 |
| ＩＴＦＯＲ | 140,900円 | +6.5% | +0.1% | 3.55% | 13.88倍 | 2.04倍 |
|
独立系ＳＩベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
| オ ロ | 247,000円 | +17.0% | +8.5% | 1.42% | 20.30倍 | 4.23倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| オプティム | 69,200円 | +10.3% | -62.0% | 0.00% | 95.32倍 | 4.98倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| グローセキュ | 488,500円 | - | - | 0.85% | 35.28倍 | 14.18倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
市場注目の銘柄
チャート関連のコラム
