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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 2,205 | 2,205 | 2,089 | 2,127 | -120 | -5.3% | 397,300 |
| 2021/12/16 | 2,320 | 2,350 | 2,223 | 2,247 | -12 | -0.5% | 180,300 |
| 2021/12/15 | 2,249 | 2,330 | 2,217 | 2,259 | -40 | -1.7% | 314,400 |
| 2021/12/14 | 2,336 | 2,370 | 2,283 | 2,299 | -80 | -3.4% | 263,800 |
| 2021/12/13 | 2,443 | 2,521 | 2,345 | 2,379 | -50 | -2.1% | 172,200 |
| 2021/12/10 | 2,449 | 2,477 | 2,401 | 2,429 | -20 | -0.8% | 164,000 |
| 2021/12/09 | 2,523 | 2,529 | 2,437 | 2,449 | -109 | -4.3% | 318,500 |
| 2021/12/08 | 2,580 | 2,639 | 2,525 | 2,558 | +66 | +2.6% | 466,200 |
| 2021/12/07 | 2,401 | 2,496 | 2,311 | 2,492 | +138 | +5.9% | 451,300 |
| 2021/12/06 | 2,481 | 2,483 | 2,331 | 2,354 | -201 | -7.9% | 304,900 |
| 2021/12/03 | 2,377 | 2,569 | 2,375 | 2,555 | +226 | +9.7% | 559,100 |
| 2021/12/02 | 2,518 | 2,518 | 2,320 | 2,329 | -189 | -7.5% | 666,000 |
| 2021/12/01 | 2,593 | 2,644 | 2,490 | 2,518 | -74 | -2.9% | 519,600 |
| 2021/11/30 | 2,589 | 2,646 | 2,538 | 2,592 | -284 | -9.9% | 1,582,500 |
| 2021/11/29 | 2,945 | 3,030 | 2,822 | 2,876 | -189 | -6.2% | 538,500 |
| 2021/11/26 | 3,205 | 3,230 | 3,050 | 3,065 | -85 | -2.7% | 167,700 |
| 2021/11/25 | 3,265 | 3,280 | 3,150 | 3,150 | -60 | -1.9% | 190,700 |
| 2021/11/24 | 3,335 | 3,340 | 3,210 | 3,210 | -175 | -5.2% | 196,400 |
| 2021/11/22 | 3,405 | 3,430 | 3,325 | 3,385 | -40 | -1.2% | 139,200 |
| 2021/11/19 | 3,490 | 3,575 | 3,360 | 3,425 | -15 | -0.4% | 337,400 |
| 2021/11/18 | 3,500 | 3,565 | 3,435 | 3,440 | -95 | -2.7% | 203,200 |
| 2021/11/17 | 3,720 | 3,735 | 3,530 | 3,535 | -175 | -4.7% | 365,300 |
| 2021/11/16 | 3,610 | 3,865 | 3,600 | 3,710 | +105 | +2.9% | 709,500 |
| 2021/11/15 | 3,185 | 3,610 | 3,180 | 3,605 | +70 | +2% | 1,052,600 |
| 2021/11/12 | 3,555 | 3,615 | 3,460 | 3,535 | -20 | -0.6% | 260,900 |
| 2021/11/11 | 3,690 | 3,695 | 3,460 | 3,555 | -270 | -7.1% | 565,400 |
| 2021/11/10 | 3,780 | 3,825 | 3,750 | 3,825 | +5 | +0.1% | 145,400 |
| 2021/11/09 | 3,885 | 3,955 | 3,815 | 3,820 | -55 | -1.4% | 93,400 |
| 2021/11/08 | 3,970 | 3,970 | 3,850 | 3,875 | -130 | -3.2% | 132,300 |
| 2021/11/05 | 3,985 | 4,015 | 3,920 | 4,005 | -40 | -1% | 100,600 |
| 2021/11/04 | 4,105 | 4,175 | 4,040 | 4,045 | -25 | -0.6% | 178,400 |
| 2021/11/02 | 3,975 | 4,090 | 3,970 | 4,070 | +250 | +6.5% | 304,400 |
| 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 |
901～
950
件表示中 / 1446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 | 146,800円 | +49.7% | +38.8% | 0.89% | 43.57倍 | 5.43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 |
| オ ロ | 274,400円 | +15.7% | +5.7% | 1.82% | 20.55倍 | 4.38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 |
| アルファポリス | 150,000円 | +17.5% | +14.6% | 1.60% | 18.95倍 | 3.18倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| くすり窓 | 387,500円 | +9.8% | +10.1% | 0.77% | 19.41倍 | 5.15倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| エクサウィザー | 50,300円 | +20.3% | +999.9% | 0.00% | 106.34倍 | 17.66倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
