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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/18 | 1,338 | 1,360 | 1,316 | 1,340 | -5 | -0.4% | 287,600 |
| 2024/12/17 | 1,315 | 1,357 | 1,290 | 1,345 | +40 | +3.1% | 398,200 |
| 2024/12/16 | 1,313 | 1,321 | 1,289 | 1,305 | +19 | +1.5% | 404,100 |
| 2024/12/13 | 1,305 | 1,330 | 1,280 | 1,286 | +10 | +0.8% | 458,900 |
| 2024/12/12 | 1,330 | 1,334 | 1,272 | 1,276 | -44 | -3.3% | 375,600 |
| 2024/12/11 | 1,330 | 1,332 | 1,304 | 1,320 | +5 | +0.4% | 225,800 |
| 2024/12/10 | 1,350 | 1,364 | 1,312 | 1,315 | -20 | -1.5% | 363,000 |
| 2024/12/09 | 1,285 | 1,350 | 1,280 | 1,335 | +42 | +3.2% | 362,300 |
| 2024/12/06 | 1,376 | 1,388 | 1,287 | 1,293 | -81 | -5.9% | 666,700 |
| 2024/12/05 | 1,365 | 1,405 | 1,358 | 1,374 | -1 | -0.1% | 336,400 |
| 2024/12/04 | 1,410 | 1,416 | 1,375 | 1,375 | -21 | -1.5% | 365,200 |
| 2024/12/03 | 1,395 | 1,405 | 1,372 | 1,396 | +1 | +0.1% | 454,900 |
| 2024/12/02 | 1,400 | 1,411 | 1,344 | 1,395 | +10 | +0.7% | 515,800 |
| 2024/11/29 | 1,381 | 1,402 | 1,367 | 1,385 | +5 | +0.4% | 392,400 |
| 2024/11/28 | 1,388 | 1,412 | 1,367 | 1,380 | -31 | -2.2% | 580,000 |
| 2024/11/27 | 1,394 | 1,428 | 1,367 | 1,411 | -4 | -0.3% | 689,900 |
| 2024/11/26 | 1,431 | 1,444 | 1,385 | 1,415 | +12 | +0.9% | 797,200 |
| 2024/11/25 | 1,350 | 1,408 | 1,318 | 1,403 | +80 | +6% | 1,007,600 |
| 2024/11/22 | 1,300 | 1,349 | 1,297 | 1,323 | +6 | +0.5% | 505,900 |
| 2024/11/21 | 1,319 | 1,349 | 1,305 | 1,317 | +20 | +1.5% | 711,800 |
| 2024/11/20 | 1,257 | 1,359 | 1,257 | 1,297 | +31 | +2.4% | 1,207,700 |
| 2024/11/19 | 1,255 | 1,291 | 1,244 | 1,266 | +11 | +0.9% | 1,305,500 |
| 2024/11/18 | 1,122 | 1,255 | 1,100 | 1,255 | +163 | +14.9% | 3,208,900 |
| 2024/11/15 | 1,062 | 1,092 | 1,053 | 1,092 | +150 | +15.9% | 1,164,500 |
| 2024/11/14 | 946 | 955 | 928 | 942 | +2 | +0.2% | 439,600 |
| 2024/11/13 | 945 | 957 | 934 | 940 | ±0 | ±0% | 275,100 |
| 2024/11/12 | 938 | 955 | 934 | 940 | +2 | +0.2% | 166,900 |
| 2024/11/11 | 936 | 943 | 926 | 938 | +2 | +0.2% | 118,200 |
| 2024/11/08 | 950 | 962 | 933 | 936 | -2 | -0.2% | 194,200 |
| 2024/11/07 | 955 | 955 | 933 | 938 | -3 | -0.3% | 192,300 |
| 2024/11/06 | 926 | 947 | 920 | 941 | +28 | +3.1% | 176,700 |
51～
100
件表示中 / 1351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 | 133,500円 | +49.7% | +38.8% | 0.97% | 39.57倍 | 5.18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 |
| 菱友システム | 629,000円 | +14.7% | +30.7% | 2.54% | 12.53倍 | 2.28倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| プレイド | 98,400円 | +23.5% | +117.4% | 0.00% | 100.00倍 | 12.74倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| セーフィー | 71,000円 | +22.3% | - | 0.00% | 394.44倍 | 4.61倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| ＩＴＦＯＲ | 139,300円 | +6.5% | +0.1% | 3.59% | 13.38倍 | 1.96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
