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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,880 | 3,960 | 3,765 | 3,820 | -15 | -0.4% | 215,100 |
| 2021/10/29 | 3,890 | 3,905 | 3,760 | 3,835 | -70 | -1.8% | 146,500 |
| 2021/10/28 | 3,965 | 4,000 | 3,890 | 3,905 | -35 | -0.9% | 96,800 |
| 2021/10/27 | 3,910 | 3,980 | 3,885 | 3,940 | -15 | -0.4% | 85,500 |
| 2021/10/26 | 4,030 | 4,030 | 3,920 | 3,955 | -5 | -0.1% | 77,500 |
| 2021/10/25 | 4,020 | 4,035 | 3,945 | 3,960 | -125 | -3.1% | 139,700 |
| 2021/10/22 | 4,040 | 4,200 | 4,020 | 4,085 | ±0 | ±0% | 201,000 |
| 2021/10/21 | 4,030 | 4,235 | 4,015 | 4,085 | -15 | -0.4% | 217,200 |
| 2021/10/20 | 4,060 | 4,185 | 4,060 | 4,100 | +45 | +1.1% | 209,400 |
| 2021/10/19 | 3,855 | 4,115 | 3,855 | 4,055 | +250 | +6.6% | 292,800 |
| 2021/10/18 | 3,950 | 3,955 | 3,790 | 3,805 | -75 | -1.9% | 155,800 |
| 2021/10/15 | 3,865 | 3,990 | 3,855 | 3,880 | +65 | +1.7% | 165,700 |
| 2021/10/14 | 3,810 | 3,875 | 3,725 | 3,815 | +5 | +0.1% | 364,100 |
| 2021/10/13 | 3,975 | 4,005 | 3,795 | 3,810 | -210 | -5.2% | 464,700 |
| 2021/10/12 | 4,205 | 4,215 | 4,020 | 4,020 | -225 | -5.3% | 511,000 |
| 2021/10/11 | 4,260 | 4,295 | 4,040 | 4,245 | +5 | +0.1% | 390,900 |
| 2021/10/08 | 4,305 | 4,340 | 4,160 | 4,240 | -60 | -1.4% | 290,700 |
| 2021/10/07 | 4,080 | 4,340 | 4,080 | 4,300 | +230 | +5.7% | 397,000 |
| 2021/10/06 | 4,190 | 4,290 | 4,050 | 4,070 | +5 | +0.1% | 382,400 |
| 2021/10/05 | 4,000 | 4,200 | 3,940 | 4,065 | -30 | -0.7% | 321,500 |
| 2021/10/04 | 3,945 | 4,260 | 3,945 | 4,095 | +155 | +3.9% | 440,400 |
| 2021/10/01 | 4,035 | 4,095 | 3,920 | 3,940 | -105 | -2.6% | 240,300 |
| 2021/09/30 | 3,700 | 4,140 | 3,700 | 4,045 | +305 | +8.2% | 706,700 |
| 2021/09/29 | 3,690 | 3,840 | 3,625 | 3,740 | +20 | +0.5% | 416,600 |
| 2021/09/28 | 3,990 | 4,025 | 3,690 | 3,720 | -390 | -9.5% | 568,400 |
| 2021/09/27 | 3,710 | 4,130 | 3,690 | 4,110 | +360 | +9.6% | 727,800 |
| 2021/09/24 | 3,515 | 3,780 | 3,505 | 3,750 | +360 | +10.6% | 373,900 |
| 2021/09/22 | 3,460 | 3,480 | 3,390 | 3,390 | -105 | -3% | 188,900 |
| 2021/09/21 | 3,460 | 3,540 | 3,430 | 3,495 | -105 | -2.9% | 226,700 |
| 2021/09/17 | 3,560 | 3,710 | 3,540 | 3,600 | +20 | +0.6% | 783,800 |
| 2021/09/16 | 3,710 | 3,710 | 3,535 | 3,580 | -185 | -4.9% | 218,700 |
| 2021/09/15 | 3,845 | 3,845 | 3,755 | 3,765 | -120 | -3.1% | 143,100 |
| 2021/09/14 | 3,900 | 3,905 | 3,775 | 3,885 | -5 | -0.1% | 225,200 |
| 2021/09/13 | 3,835 | 3,910 | 3,830 | 3,890 | +45 | +1.2% | 108,600 |
| 2021/09/10 | 3,725 | 3,860 | 3,695 | 3,845 | +140 | +3.8% | 165,000 |
| 2021/09/09 | 3,795 | 3,845 | 3,665 | 3,705 | -145 | -3.8% | 163,900 |
| 2021/09/08 | 3,875 | 3,905 | 3,765 | 3,850 | -35 | -0.9% | 251,100 |
| 2021/09/07 | 3,700 | 3,885 | 3,690 | 3,885 | +220 | +6% | 468,800 |
| 2021/09/06 | 3,575 | 3,665 | 3,535 | 3,665 | +160 | +4.6% | 162,800 |
| 2021/09/03 | 3,455 | 3,550 | 3,420 | 3,505 | +55 | +1.6% | 251,100 |
| 2021/09/02 | 3,475 | 3,485 | 3,410 | 3,450 | -25 | -0.7% | 261,600 |
| 2021/09/01 | 3,565 | 3,585 | 3,445 | 3,475 | -105 | -2.9% | 243,300 |
| 2021/08/31 | 3,475 | 3,580 | 3,445 | 3,580 | +100 | +2.9% | 252,400 |
| 2021/08/30 | 3,530 | 3,595 | 3,465 | 3,480 | ±0 | ±0% | 285,700 |
| 2021/08/27 | 3,370 | 3,515 | 3,350 | 3,480 | +20 | +0.6% | 319,000 |
| 2021/08/26 | 3,280 | 3,480 | 3,280 | 3,460 | +220 | +6.8% | 453,400 |
| 2021/08/25 | 3,155 | 3,265 | 3,120 | 3,240 | +150 | +4.9% | 295,200 |
| 2021/08/24 | 2,969 | 3,100 | 2,969 | 3,090 | +131 | +4.4% | 300,300 |
| 2021/08/23 | 2,923 | 2,977 | 2,910 | 2,959 | +79 | +2.7% | 238,300 |
| 2021/08/20 | 2,885 | 2,956 | 2,856 | 2,880 | -19 | -0.7% | 156,000 |
751～
800
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
