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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,375 | 1,385 | 1,342 | 1,353 | -42 | -3% | 427,600 |
| 2025/03/06 | 1,421 | 1,423 | 1,388 | 1,395 | -19 | -1.3% | 290,500 |
| 2025/03/05 | 1,448 | 1,450 | 1,382 | 1,414 | -22 | -1.5% | 349,100 |
| 2025/03/04 | 1,451 | 1,464 | 1,387 | 1,436 | -38 | -2.6% | 413,600 |
| 2025/03/03 | 1,513 | 1,537 | 1,465 | 1,474 | +54 | +3.8% | 444,900 |
| 2025/02/28 | 1,438 | 1,457 | 1,407 | 1,420 | -35 | -2.4% | 269,800 |
| 2025/02/27 | 1,486 | 1,486 | 1,430 | 1,455 | -25 | -1.7% | 298,400 |
| 2025/02/26 | 1,515 | 1,532 | 1,443 | 1,480 | -35 | -2.3% | 402,800 |
| 2025/02/25 | 1,489 | 1,544 | 1,471 | 1,515 | ±0 | ±0% | 364,700 |
| 2025/02/21 | 1,518 | 1,562 | 1,498 | 1,515 | -22 | -1.4% | 308,200 |
| 2025/02/20 | 1,558 | 1,599 | 1,502 | 1,537 | -67 | -4.2% | 1,094,300 |
| 2025/02/19 | 1,421 | 1,616 | 1,408 | 1,604 | +211 | +15.1% | 1,665,700 |
| 2025/02/18 | 1,386 | 1,416 | 1,367 | 1,393 | -5 | -0.4% | 307,600 |
| 2025/02/17 | 1,353 | 1,507 | 1,341 | 1,398 | -12 | -0.9% | 795,600 |
| 2025/02/14 | 1,436 | 1,464 | 1,401 | 1,410 | -49 | -3.4% | 393,400 |
| 2025/02/13 | 1,460 | 1,472 | 1,443 | 1,459 | +6 | +0.4% | 229,900 |
| 2025/02/12 | 1,430 | 1,456 | 1,418 | 1,453 | +39 | +2.8% | 352,700 |
| 2025/02/10 | 1,396 | 1,425 | 1,386 | 1,414 | +13 | +0.9% | 148,500 |
| 2025/02/07 | 1,407 | 1,419 | 1,401 | 1,401 | -6 | -0.4% | 130,600 |
| 2025/02/06 | 1,400 | 1,414 | 1,386 | 1,407 | +11 | +0.8% | 171,800 |
| 2025/02/05 | 1,370 | 1,396 | 1,360 | 1,396 | +28 | +2% | 291,100 |
| 2025/02/04 | 1,374 | 1,377 | 1,353 | 1,368 | -10 | -0.7% | 271,200 |
| 2025/02/03 | 1,381 | 1,391 | 1,361 | 1,378 | -5 | -0.4% | 202,800 |
| 2025/01/31 | 1,409 | 1,410 | 1,380 | 1,383 | -26 | -1.8% | 148,700 |
| 2025/01/30 | 1,412 | 1,414 | 1,382 | 1,409 | -15 | -1.1% | 234,700 |
| 2025/01/29 | 1,400 | 1,434 | 1,379 | 1,424 | +26 | +1.9% | 368,900 |
| 2025/01/28 | 1,321 | 1,400 | 1,311 | 1,398 | +59 | +4.4% | 521,800 |
| 2025/01/27 | 1,360 | 1,368 | 1,331 | 1,339 | -3 | -0.2% | 309,000 |
| 2025/01/24 | 1,323 | 1,346 | 1,313 | 1,342 | +19 | +1.4% | 296,200 |
| 2025/01/23 | 1,343 | 1,358 | 1,319 | 1,323 | -12 | -0.9% | 229,000 |
| 2025/01/22 | 1,340 | 1,370 | 1,314 | 1,335 | -7 | -0.5% | 208,500 |
| 2025/01/21 | 1,362 | 1,368 | 1,325 | 1,342 | ±0 | ±0% | 218,100 |
| 2025/01/20 | 1,307 | 1,348 | 1,307 | 1,342 | +55 | +4.3% | 241,100 |
| 2025/01/17 | 1,265 | 1,292 | 1,262 | 1,287 | +11 | +0.9% | 169,000 |
| 2025/01/16 | 1,249 | 1,305 | 1,249 | 1,276 | +36 | +2.9% | 262,800 |
| 2025/01/15 | 1,251 | 1,256 | 1,222 | 1,240 | -22 | -1.7% | 301,300 |
| 2025/01/14 | 1,269 | 1,292 | 1,261 | 1,262 | -16 | -1.3% | 211,200 |
| 2025/01/10 | 1,268 | 1,292 | 1,260 | 1,278 | -5 | -0.4% | 106,000 |
| 2025/01/09 | 1,271 | 1,297 | 1,264 | 1,283 | +4 | +0.3% | 220,700 |
| 2025/01/08 | 1,292 | 1,293 | 1,272 | 1,279 | -24 | -1.8% | 256,500 |
| 2025/01/07 | 1,302 | 1,310 | 1,284 | 1,303 | +24 | +1.9% | 237,100 |
| 2025/01/06 | 1,312 | 1,327 | 1,276 | 1,279 | -17 | -1.3% | 371,800 |
| 2024/12/30 | 1,285 | 1,338 | 1,269 | 1,296 | +4 | +0.3% | 410,800 |
| 2024/12/27 | 1,284 | 1,317 | 1,284 | 1,292 | +10 | +0.8% | 217,600 |
| 2024/12/26 | 1,284 | 1,303 | 1,275 | 1,282 | +1 | +0.1% | 295,700 |
| 2024/12/25 | 1,294 | 1,308 | 1,271 | 1,281 | -13 | -1% | 240,800 |
| 2024/12/24 | 1,345 | 1,345 | 1,283 | 1,294 | -54 | -4% | 373,800 |
| 2024/12/23 | 1,312 | 1,354 | 1,312 | 1,348 | +26 | +2% | 256,300 |
| 2024/12/20 | 1,311 | 1,350 | 1,310 | 1,322 | -7 | -0.5% | 311,600 |
| 2024/12/19 | 1,310 | 1,350 | 1,305 | 1,329 | -11 | -0.8% | 260,100 |
51～
100
件表示中 / 1382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 | 170,600円 | +49.7% | +38.8% | 0.76% | 50.63倍 | 6.63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 |
| マクロミル | 127,100円 | +9.4% | +24.3% | 0.00% | 15.79倍 | 1.19倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| カオナビ | 436,500円 | - | - | - | - | 20.23倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
| エムティーアイ | 83,400円 | +6.3% | +2.6% | 2.16% | 22.52倍 | 2.75倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| 都築電 | 270,700円 | +4.3% | +2.3% | 3.69% | 10.90倍 | 1.11倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
市場注目の銘柄
チャート関連のコラム
