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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,061 | 1,092 | 1,033 | 1,052 | -35 | -3.2% | 733,700 |
| 2022/06/14 | 1,081 | 1,104 | 1,051 | 1,087 | -34 | -3% | 985,000 |
| 2022/06/13 | 1,170 | 1,174 | 1,111 | 1,121 | -109 | -8.9% | 1,103,400 |
| 2022/06/10 | 1,225 | 1,294 | 1,216 | 1,230 | -27 | -2.1% | 1,414,800 |
| 2022/06/09 | 1,243 | 1,294 | 1,225 | 1,257 | +17 | +1.4% | 1,308,800 |
| 2022/06/08 | 1,151 | 1,244 | 1,148 | 1,240 | +91 | +7.9% | 1,615,100 |
| 2022/06/07 | 1,107 | 1,171 | 1,078 | 1,149 | +29 | +2.6% | 1,382,500 |
| 2022/06/06 | 1,032 | 1,129 | 1,017 | 1,120 | +104 | +10.2% | 1,622,500 |
| 2022/06/03 | 1,041 | 1,064 | 1,013 | 1,016 | +5 | +0.5% | 834,300 |
| 2022/06/02 | 1,055 | 1,056 | 1,010 | 1,011 | -62 | -5.8% | 887,000 |
| 2022/06/01 | 1,089 | 1,108 | 1,072 | 1,073 | -22 | -2% | 556,000 |
| 2022/05/31 | 1,129 | 1,129 | 1,076 | 1,095 | -34 | -3% | 1,184,400 |
| 2022/05/30 | 1,118 | 1,149 | 1,077 | 1,129 | +41 | +3.8% | 880,800 |
| 2022/05/27 | 1,185 | 1,186 | 1,088 | 1,088 | -68 | -5.9% | 1,279,600 |
| 2022/05/26 | 1,116 | 1,209 | 1,114 | 1,156 | +58 | +5.3% | 1,393,400 |
| 2022/05/25 | 1,137 | 1,140 | 1,096 | 1,098 | -12 | -1.1% | 582,500 |
| 2022/05/24 | 1,186 | 1,198 | 1,110 | 1,110 | -102 | -8.4% | 1,099,900 |
| 2022/05/23 | 1,202 | 1,217 | 1,158 | 1,212 | +100 | +9% | 1,456,000 |
| 2022/05/20 | 1,083 | 1,118 | 1,058 | 1,112 | +59 | +5.6% | 912,500 |
| 2022/05/19 | 1,061 | 1,088 | 1,047 | 1,053 | -76 | -6.7% | 820,500 |
| 2022/05/18 | 1,148 | 1,167 | 1,098 | 1,129 | -7 | -0.6% | 859,700 |
| 2022/05/17 | 1,070 | 1,156 | 1,070 | 1,136 | +14 | +1.2% | 1,609,100 |
| 2022/05/16 | 1,070 | 1,122 | 1,064 | 1,122 | +150 | +15.4% | 786,300 |
| 2022/05/13 | 971 | 972 | 958 | 972 | +150 | +18.2% | 527,700 |
| 2022/05/12 | 890 | 891 | 818 | 822 | -110 | -11.8% | 1,434,800 |
| 2022/05/11 | 915 | 940 | 876 | 932 | +21 | +2.3% | 812,500 |
| 2022/05/10 | 916 | 921 | 867 | 911 | -19 | -2% | 1,108,900 |
| 2022/05/09 | 967 | 981 | 922 | 930 | -76 | -7.6% | 916,500 |
| 2022/05/06 | 1,009 | 1,020 | 986 | 1,006 | -19 | -1.9% | 751,400 |
| 2022/05/02 | 1,024 | 1,035 | 988 | 1,025 | -20 | -1.9% | 987,000 |
| 2022/04/28 | 1,074 | 1,104 | 1,036 | 1,045 | -59 | -5.3% | 1,023,900 |
| 2022/04/27 | 1,061 | 1,104 | 1,055 | 1,104 | -8 | -0.7% | 1,083,600 |
| 2022/04/26 | 1,035 | 1,116 | 1,030 | 1,112 | +91 | +8.9% | 1,241,400 |
| 2022/04/25 | 990 | 1,043 | 988 | 1,021 | +1 | +0.1% | 1,020,400 |
| 2022/04/22 | 1,037 | 1,059 | 1,013 | 1,020 | -72 | -6.6% | 1,135,600 |
| 2022/04/21 | 1,068 | 1,117 | 1,035 | 1,092 | ±0 | ±0% | 1,536,400 |
| 2022/04/20 | 1,183 | 1,188 | 1,092 | 1,092 | -67 | -5.8% | 1,424,200 |
| 2022/04/19 | 1,210 | 1,219 | 1,143 | 1,159 | -34 | -2.8% | 1,084,000 |
| 2022/04/18 | 1,230 | 1,230 | 1,175 | 1,193 | -57 | -4.6% | 1,023,500 |
| 2022/04/15 | 1,247 | 1,269 | 1,236 | 1,250 | -49 | -3.8% | 1,100,500 |
| 2022/04/14 | 1,329 | 1,374 | 1,265 | 1,299 | +12 | +0.9% | 2,220,500 |
| 2022/04/13 | 1,255 | 1,331 | 1,255 | 1,287 | +37 | +3% | 1,383,200 |
| 2022/04/12 | 1,250 | 1,280 | 1,223 | 1,250 | -42 | -3.3% | 1,537,900 |
| 2022/04/11 | 1,370 | 1,385 | 1,281 | 1,292 | -51 | -3.8% | 2,400,100 |
| 2022/04/08 | 1,326 | 1,362 | 1,293 | 1,343 | +106 | +8.6% | 2,374,100 |
| 2022/04/07 | 1,268 | 1,306 | 1,214 | 1,237 | -121 | -8.9% | 1,666,500 |
| 2022/04/06 | 1,329 | 1,364 | 1,281 | 1,358 | -26 | -1.9% | 2,243,700 |
| 2022/04/05 | 1,388 | 1,406 | 1,327 | 1,384 | +39 | +2.9% | 1,797,500 |
| 2022/04/04 | 1,281 | 1,354 | 1,275 | 1,345 | +92 | +7.3% | 1,942,900 |
| 2022/04/01 | 1,256 | 1,293 | 1,223 | 1,253 | -33 | -2.6% | 1,689,100 |
601～
650
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
