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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 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 |
| 2021/03/23 | 3,650 | 3,670 | 3,490 | 3,500 | -55 | -1.5% | 610,700 |
| 2021/03/22 | 3,760 | 3,775 | 3,545 | 3,555 | -185 | -4.9% | 662,700 |
| 2021/03/19 | 3,900 | 3,900 | 3,725 | 3,740 | -250 | -6.3% | 379,100 |
| 2021/03/18 | 4,050 | 4,090 | 3,975 | 3,990 | -20 | -0.5% | 214,600 |
| 2021/03/17 | 4,030 | 4,075 | 3,955 | 4,010 | -80 | -2% | 233,600 |
| 2021/03/16 | 4,050 | 4,165 | 3,995 | 4,090 | +110 | +2.8% | 263,700 |
951～
1000
件表示中 / 1358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 | 148,000円 | +49.7% | +38.8% | 0.88% | 43.86倍 | 5.75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 |
| ＮＳＷ | 296,200円 | +3.4% | +1.9% | 2.87% | 10.57倍 | 1.29倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| アルファシステム | 313,000円 | +3.1% | +1.3% | 3.99% | 14.41倍 | 1.04倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| 学研ＨＤ | 96,100円 | +7.8% | +4.3% | 2.71% | 11.36倍 | 0.77倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| Ｆｉｎａｔｅｘｔ | 82,900円 | +41.9% | +320.1% | 0.00% | 74.48倍 | 4.97倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
市場注目の銘柄
チャート関連のコラム
