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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
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
