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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,910 | 3,035 | 2,886 | 2,899 | -51 | -1.7% | 367,700 |
| 2021/08/18 | 2,806 | 2,964 | 2,741 | 2,950 | +112 | +3.9% | 511,300 |
| 2021/08/17 | 2,936 | 2,977 | 2,810 | 2,838 | -83 | -2.8% | 544,400 |
| 2021/08/16 | 2,844 | 3,170 | 2,803 | 2,921 | -104 | -3.4% | 1,099,900 |
| 2021/08/13 | 3,135 | 3,160 | 3,000 | 3,025 | -40 | -1.3% | 375,800 |
| 2021/08/12 | 3,135 | 3,140 | 3,045 | 3,065 | -115 | -3.6% | 254,300 |
| 2021/08/11 | 3,175 | 3,215 | 3,135 | 3,180 | -5 | -0.2% | 198,500 |
| 2021/08/10 | 3,255 | 3,255 | 3,160 | 3,185 | -10 | -0.3% | 162,900 |
| 2021/08/06 | 3,170 | 3,255 | 3,140 | 3,195 | ±0 | ±0% | 185,600 |
| 2021/08/05 | 3,200 | 3,305 | 3,180 | 3,195 | -50 | -1.5% | 225,900 |
| 2021/08/04 | 3,295 | 3,325 | 3,215 | 3,245 | -50 | -1.5% | 176,400 |
| 2021/08/03 | 3,275 | 3,330 | 3,200 | 3,295 | -10 | -0.3% | 202,300 |
| 2021/08/02 | 3,350 | 3,380 | 3,260 | 3,305 | -75 | -2.2% | 303,900 |
| 2021/07/30 | 3,480 | 3,510 | 3,325 | 3,380 | -170 | -4.8% | 408,000 |
| 2021/07/29 | 3,460 | 3,560 | 3,380 | 3,550 | +160 | +4.7% | 751,000 |
| 2021/07/28 | 3,525 | 3,590 | 3,375 | 3,390 | -195 | -5.4% | 238,800 |
| 2021/07/27 | 3,525 | 3,590 | 3,455 | 3,585 | +40 | +1.1% | 241,100 |
| 2021/07/26 | 3,580 | 3,650 | 3,530 | 3,545 | -20 | -0.6% | 297,500 |
| 2021/07/21 | 3,545 | 3,645 | 3,515 | 3,565 | +45 | +1.3% | 253,400 |
| 2021/07/20 | 3,380 | 3,550 | 3,375 | 3,520 | +110 | +3.2% | 224,300 |
| 2021/07/19 | 3,405 | 3,445 | 3,385 | 3,410 | -65 | -1.9% | 160,900 |
| 2021/07/16 | 3,390 | 3,505 | 3,345 | 3,475 | +85 | +2.5% | 208,000 |
| 2021/07/15 | 3,520 | 3,560 | 3,380 | 3,390 | -160 | -4.5% | 256,300 |
| 2021/07/14 | 3,565 | 3,645 | 3,545 | 3,550 | -10 | -0.3% | 150,500 |
| 2021/07/13 | 3,660 | 3,690 | 3,550 | 3,560 | -135 | -3.7% | 201,800 |
| 2021/07/12 | 3,655 | 3,730 | 3,625 | 3,695 | +20 | +0.5% | 283,200 |
| 2021/07/09 | 3,730 | 3,780 | 3,605 | 3,675 | -150 | -3.9% | 397,100 |
| 2021/07/08 | 3,855 | 3,900 | 3,760 | 3,825 | -40 | -1% | 233,200 |
| 2021/07/07 | 3,810 | 3,935 | 3,785 | 3,865 | +110 | +2.9% | 286,800 |
| 2021/07/06 | 3,800 | 3,885 | 3,755 | 3,755 | -40 | -1.1% | 281,300 |
| 2021/07/05 | 3,620 | 3,825 | 3,620 | 3,795 | +200 | +5.6% | 367,200 |
| 2021/07/02 | 3,520 | 3,620 | 3,485 | 3,595 | +75 | +2.1% | 162,200 |
| 2021/07/01 | 3,545 | 3,585 | 3,505 | 3,520 | -20 | -0.6% | 144,600 |
| 2021/06/30 | 3,460 | 3,550 | 3,450 | 3,540 | +90 | +2.6% | 141,200 |
| 2021/06/29 | 3,485 | 3,515 | 3,420 | 3,450 | +10 | +0.3% | 133,100 |
| 2021/06/28 | 3,390 | 3,455 | 3,365 | 3,440 | +60 | +1.8% | 168,400 |
| 2021/06/25 | 3,310 | 3,380 | 3,285 | 3,380 | +30 | +0.9% | 186,400 |
| 2021/06/24 | 3,410 | 3,460 | 3,345 | 3,350 | -95 | -2.8% | 178,100 |
| 2021/06/23 | 3,375 | 3,465 | 3,360 | 3,445 | +80 | +2.4% | 217,900 |
| 2021/06/22 | 3,370 | 3,410 | 3,330 | 3,365 | +45 | +1.4% | 155,900 |
| 2021/06/21 | 3,295 | 3,340 | 3,230 | 3,320 | -5 | -0.2% | 252,300 |
| 2021/06/18 | 3,385 | 3,450 | 3,320 | 3,325 | -20 | -0.6% | 264,000 |
| 2021/06/17 | 3,395 | 3,460 | 3,265 | 3,345 | -50 | -1.5% | 352,300 |
| 2021/06/16 | 3,270 | 3,395 | 3,250 | 3,395 | +110 | +3.3% | 217,200 |
| 2021/06/15 | 3,230 | 3,290 | 3,190 | 3,285 | +35 | +1.1% | 172,600 |
| 2021/06/14 | 3,185 | 3,250 | 3,105 | 3,250 | +85 | +2.7% | 214,600 |
| 2021/06/11 | 3,265 | 3,305 | 3,165 | 3,165 | -75 | -2.3% | 242,500 |
| 2021/06/10 | 3,140 | 3,255 | 3,120 | 3,240 | +80 | +2.5% | 261,600 |
| 2021/06/09 | 3,130 | 3,180 | 3,070 | 3,160 | +40 | +1.3% | 311,500 |
| 2021/06/08 | 3,110 | 3,180 | 3,090 | 3,120 | +25 | +0.8% | 192,900 |
801～
850
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
