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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,040 | 1,051 | 891 | 899 | -111 | -11% | 1,727,700 |
| 2022/03/02 | 981 | 1,017 | 940 | 1,010 | +14 | +1.4% | 1,525,000 |
| 2022/03/01 | 855 | 996 | 842 | 996 | +150 | +17.7% | 1,728,400 |
| 2022/02/28 | 851 | 886 | 824 | 846 | +10 | +1.2% | 1,069,000 |
| 2022/02/25 | 809 | 845 | 786 | 836 | +76 | +10% | 745,900 |
| 2022/02/24 | 803 | 814 | 753 | 760 | -50 | -6.2% | 843,900 |
| 2022/02/22 | 814 | 839 | 796 | 810 | -24 | -2.9% | 691,800 |
| 2022/02/21 | 851 | 864 | 801 | 834 | -51 | -5.8% | 995,000 |
| 2022/02/18 | 877 | 917 | 867 | 885 | -7 | -0.8% | 846,400 |
| 2022/02/17 | 927 | 935 | 877 | 892 | -65 | -6.8% | 1,351,900 |
| 2022/02/16 | 970 | 978 | 946 | 957 | +2 | +0.2% | 1,062,600 |
| 2022/02/15 | 999 | 1,009 | 949 | 955 | -71 | -6.9% | 1,150,600 |
| 2022/02/14 | 1,065 | 1,070 | 1,016 | 1,026 | -103 | -9.1% | 469,400 |
| 2022/02/10 | 1,122 | 1,175 | 1,093 | 1,129 | +37 | +3.4% | 740,300 |
| 2022/02/09 | 1,085 | 1,114 | 1,057 | 1,092 | +37 | +3.5% | 464,800 |
| 2022/02/08 | 1,073 | 1,106 | 1,045 | 1,055 | -37 | -3.4% | 565,800 |
| 2022/02/07 | 1,182 | 1,182 | 1,080 | 1,092 | -100 | -8.4% | 679,500 |
| 2022/02/04 | 1,186 | 1,217 | 1,142 | 1,192 | -24 | -2% | 431,600 |
| 2022/02/03 | 1,226 | 1,248 | 1,198 | 1,216 | -64 | -5% | 431,900 |
| 2022/02/02 | 1,186 | 1,280 | 1,186 | 1,280 | +90 | +7.6% | 609,700 |
| 2022/02/01 | 1,242 | 1,388 | 1,172 | 1,190 | -13 | -1.1% | 596,400 |
| 2022/01/31 | 1,183 | 1,219 | 1,153 | 1,203 | +50 | +4.3% | 438,800 |
| 2022/01/28 | 1,154 | 1,178 | 1,119 | 1,153 | +5 | +0.4% | 597,900 |
| 2022/01/27 | 1,224 | 1,239 | 1,124 | 1,148 | -106 | -8.5% | 518,300 |
| 2022/01/26 | 1,230 | 1,264 | 1,207 | 1,254 | -3 | -0.2% | 417,200 |
| 2022/01/25 | 1,345 | 1,376 | 1,234 | 1,257 | -63 | -4.8% | 508,300 |
| 2022/01/24 | 1,325 | 1,331 | 1,266 | 1,320 | -44 | -3.2% | 420,300 |
| 2022/01/21 | 1,365 | 1,390 | 1,331 | 1,364 | -31 | -2.2% | 331,000 |
| 2022/01/20 | 1,354 | 1,414 | 1,341 | 1,395 | +17 | +1.2% | 427,900 |
| 2022/01/19 | 1,451 | 1,475 | 1,368 | 1,378 | -121 | -8.1% | 499,900 |
| 2022/01/18 | 1,489 | 1,534 | 1,461 | 1,499 | -19 | -1.3% | 444,900 |
| 2022/01/17 | 1,538 | 1,563 | 1,508 | 1,518 | -37 | -2.4% | 360,200 |
| 2022/01/14 | 1,590 | 1,599 | 1,541 | 1,555 | -94 | -5.7% | 406,200 |
| 2022/01/13 | 1,705 | 1,715 | 1,640 | 1,649 | -80 | -4.6% | 270,800 |
| 2022/01/12 | 1,758 | 1,790 | 1,701 | 1,729 | +22 | +1.3% | 295,400 |
| 2022/01/11 | 1,715 | 1,724 | 1,663 | 1,707 | -26 | -1.5% | 353,700 |
| 2022/01/07 | 1,788 | 1,798 | 1,704 | 1,733 | -47 | -2.6% | 286,500 |
| 2022/01/06 | 1,777 | 1,814 | 1,753 | 1,780 | -53 | -2.9% | 502,800 |
| 2022/01/05 | 1,966 | 1,981 | 1,799 | 1,833 | -161 | -8.1% | 876,200 |
| 2022/01/04 | 1,984 | 2,009 | 1,938 | 1,994 | +37 | +1.9% | 159,600 |
| 2021/12/30 | 2,003 | 2,021 | 1,944 | 1,957 | -47 | -2.3% | 220,300 |
| 2021/12/29 | 2,010 | 2,056 | 1,965 | 2,004 | -16 | -0.8% | 162,800 |
| 2021/12/28 | 1,999 | 2,038 | 1,981 | 2,020 | +30 | +1.5% | 173,600 |
| 2021/12/27 | 2,087 | 2,087 | 1,965 | 1,990 | -116 | -5.5% | 248,600 |
| 2021/12/24 | 2,170 | 2,184 | 2,089 | 2,106 | -42 | -2% | 218,900 |
| 2021/12/23 | 2,159 | 2,187 | 2,109 | 2,148 | +39 | +1.8% | 223,600 |
| 2021/12/22 | 2,053 | 2,118 | 2,018 | 2,109 | +36 | +1.7% | 512,900 |
| 2021/12/21 | 2,091 | 2,133 | 2,051 | 2,073 | -24 | -1.1% | 303,200 |
| 2021/12/20 | 2,101 | 2,162 | 2,062 | 2,097 | -30 | -1.4% | 320,000 |
| 2021/12/17 | 2,205 | 2,205 | 2,089 | 2,127 | -120 | -5.3% | 397,300 |
851～
900
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
