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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,165 | 3,190 | 3,070 | 3,095 | +15 | +0.5% | 295,700 |
| 2021/06/04 | 3,300 | 3,300 | 3,045 | 3,080 | -260 | -7.8% | 716,800 |
| 2021/06/03 | 3,430 | 3,460 | 3,340 | 3,340 | -70 | -2.1% | 307,400 |
| 2021/06/02 | 3,320 | 3,430 | 3,320 | 3,410 | +60 | +1.8% | 249,200 |
| 2021/06/01 | 3,390 | 3,415 | 3,305 | 3,350 | -55 | -1.6% | 219,700 |
| 2021/05/31 | 3,395 | 3,435 | 3,325 | 3,405 | +35 | +1% | 150,500 |
| 2021/05/28 | 3,485 | 3,515 | 3,355 | 3,370 | -115 | -3.3% | 231,900 |
| 2021/05/27 | 3,510 | 3,585 | 3,480 | 3,485 | -30 | -0.9% | 316,300 |
| 2021/05/26 | 3,535 | 3,670 | 3,505 | 3,515 | +15 | +0.4% | 367,100 |
| 2021/05/25 | 3,545 | 3,625 | 3,495 | 3,500 | +25 | +0.7% | 269,700 |
| 2021/05/24 | 3,690 | 3,700 | 3,465 | 3,475 | -170 | -4.7% | 346,600 |
| 2021/05/21 | 3,465 | 3,690 | 3,460 | 3,645 | +215 | +6.3% | 534,900 |
| 2021/05/20 | 3,450 | 3,535 | 3,410 | 3,430 | -30 | -0.9% | 323,900 |
| 2021/05/19 | 3,255 | 3,465 | 3,235 | 3,460 | +135 | +4.1% | 342,900 |
| 2021/05/18 | 3,450 | 3,450 | 3,150 | 3,325 | -165 | -4.7% | 999,500 |
| 2021/05/17 | 3,400 | 3,490 | 3,370 | 3,490 | +500 | +16.7% | 600,900 |
| 2021/05/14 | 3,050 | 3,070 | 2,936 | 2,990 | -70 | -2.3% | 305,400 |
| 2021/05/13 | 2,990 | 3,120 | 2,930 | 3,060 | +20 | +0.7% | 247,600 |
| 2021/05/12 | 3,050 | 3,145 | 2,982 | 3,040 | +30 | +1% | 236,100 |
| 2021/05/11 | 3,135 | 3,145 | 3,005 | 3,010 | -130 | -4.1% | 166,900 |
| 2021/05/10 | 3,160 | 3,210 | 3,130 | 3,140 | -40 | -1.3% | 84,900 |
| 2021/05/07 | 3,340 | 3,400 | 3,175 | 3,180 | -110 | -3.3% | 214,300 |
| 2021/05/06 | 3,265 | 3,305 | 3,210 | 3,290 | +55 | +1.7% | 147,100 |
| 2021/04/30 | 3,180 | 3,280 | 3,110 | 3,235 | +20 | +0.6% | 151,900 |
| 2021/04/28 | 3,250 | 3,300 | 3,170 | 3,215 | -55 | -1.7% | 441,200 |
| 2021/04/27 | 3,265 | 3,330 | 3,250 | 3,270 | +15 | +0.5% | 176,600 |
| 2021/04/26 | 3,170 | 3,285 | 3,155 | 3,255 | +90 | +2.8% | 164,800 |
| 2021/04/23 | 3,220 | 3,240 | 3,165 | 3,165 | -75 | -2.3% | 130,400 |
| 2021/04/22 | 3,180 | 3,265 | 3,180 | 3,240 | +110 | +3.5% | 159,000 |
| 2021/04/21 | 3,160 | 3,240 | 3,125 | 3,130 | -100 | -3.1% | 259,400 |
| 2021/04/20 | 3,355 | 3,355 | 3,225 | 3,230 | -150 | -4.4% | 278,400 |
| 2021/04/19 | 3,425 | 3,460 | 3,370 | 3,380 | -20 | -0.6% | 202,400 |
| 2021/04/16 | 3,410 | 3,465 | 3,395 | 3,400 | +10 | +0.3% | 183,900 |
| 2021/04/15 | 3,420 | 3,445 | 3,365 | 3,390 | -70 | -2% | 151,000 |
| 2021/04/14 | 3,405 | 3,475 | 3,390 | 3,460 | +35 | +1% | 176,500 |
| 2021/04/13 | 3,370 | 3,460 | 3,370 | 3,425 | +40 | +1.2% | 157,700 |
| 2021/04/12 | 3,450 | 3,455 | 3,360 | 3,385 | -65 | -1.9% | 159,100 |
| 2021/04/09 | 3,420 | 3,480 | 3,405 | 3,450 | +70 | +2.1% | 200,500 |
| 2021/04/08 | 3,370 | 3,400 | 3,295 | 3,380 | +25 | +0.7% | 226,500 |
| 2021/04/07 | 3,355 | 3,360 | 3,260 | 3,355 | -70 | -2% | 414,700 |
| 2021/04/06 | 3,480 | 3,490 | 3,400 | 3,425 | -55 | -1.6% | 194,600 |
| 2021/04/05 | 3,565 | 3,595 | 3,480 | 3,480 | -65 | -1.8% | 190,200 |
| 2021/04/02 | 3,580 | 3,605 | 3,510 | 3,545 | +50 | +1.4% | 226,200 |
| 2021/04/01 | 3,540 | 3,540 | 3,425 | 3,495 | +5 | +0.1% | 236,200 |
| 2021/03/31 | 3,415 | 3,510 | 3,385 | 3,490 | +90 | +2.6% | 158,000 |
| 2021/03/30 | 3,475 | 3,510 | 3,380 | 3,400 | -5 | -0.1% | 224,100 |
| 2021/03/29 | 3,545 | 3,570 | 3,375 | 3,405 | -90 | -2.6% | 363,900 |
| 2021/03/26 | 3,440 | 3,535 | 3,425 | 3,495 | +25 | +0.7% | 211,500 |
| 2021/03/25 | 3,340 | 3,505 | 3,300 | 3,470 | +80 | +2.4% | 388,800 |
| 2021/03/24 | 3,430 | 3,510 | 3,380 | 3,390 | -110 | -3.1% | 539,500 |
851～
900
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
