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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/03/31 | 1,284 | 1,347 | 1,271 | 1,286 | -28 | -2.1% | 2,544,000 |
| 2022/03/30 | 1,230 | 1,328 | 1,222 | 1,314 | +109 | +9% | 2,791,200 |
| 2022/03/29 | 1,192 | 1,255 | 1,174 | 1,205 | +47 | +4.1% | 2,406,200 |
| 2022/03/28 | 1,201 | 1,208 | 1,115 | 1,158 | -62 | -5.1% | 2,110,400 |
| 2022/03/25 | 1,230 | 1,262 | 1,175 | 1,220 | -25 | -2% | 2,973,800 |
| 2022/03/24 | 1,095 | 1,275 | 1,086 | 1,245 | +120 | +10.7% | 3,319,100 |
| 2022/03/23 | 1,097 | 1,154 | 1,073 | 1,125 | +60 | +5.6% | 2,123,700 |
| 2022/03/22 | 1,191 | 1,208 | 1,037 | 1,065 | -88 | -7.6% | 3,701,700 |
| 2022/03/18 | 1,060 | 1,197 | 1,042 | 1,153 | +118 | +11.4% | 4,548,500 |
| 2022/03/17 | 920 | 1,035 | 906 | 1,035 | +150 | +16.9% | 3,626,200 |
| 2022/03/16 | 946 | 960 | 861 | 885 | -31 | -3.4% | 1,470,100 |
| 2022/03/15 | 916 | 922 | 874 | 916 | -29 | -3.1% | 1,654,800 |
| 2022/03/14 | 926 | 977 | 912 | 945 | +37 | +4.1% | 1,527,700 |
| 2022/03/11 | 983 | 989 | 896 | 908 | -85 | -8.6% | 2,069,300 |
| 2022/03/10 | 905 | 1,003 | 892 | 993 | +138 | +16.1% | 2,404,800 |
| 2022/03/09 | 882 | 915 | 843 | 855 | -28 | -3.2% | 988,000 |
| 2022/03/08 | 881 | 960 | 859 | 883 | -9 | -1% | 1,430,800 |
| 2022/03/07 | 972 | 1,028 | 877 | 892 | -84 | -8.6% | 2,515,900 |
| 2022/03/04 | 937 | 988 | 853 | 976 | +77 | +8.6% | 2,274,500 |
801～
850
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
