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 |
|---|---|---|---|---|---|---|---|
| 2021/03/12 | 3,885 | 4,040 | 3,855 | 4,035 | +220 | +5.8% | 370,800 |
| 2021/03/11 | 3,755 | 3,830 | 3,650 | 3,815 | +15 | +0.4% | 332,000 |
| 2021/03/10 | 3,885 | 3,950 | 3,800 | 3,800 | -65 | -1.7% | 320,400 |
| 2021/03/09 | 3,785 | 3,910 | 3,615 | 3,865 | +60 | +1.6% | 589,000 |
| 2021/03/08 | 4,015 | 4,015 | 3,805 | 3,805 | -165 | -4.2% | 401,200 |
| 2021/03/05 | 4,080 | 4,085 | 3,755 | 3,970 | -170 | -4.1% | 1,308,000 |
| 2021/03/04 | 4,200 | 4,270 | 4,110 | 4,140 | -130 | -3% | 439,000 |
| 2021/03/03 | 4,455 | 4,505 | 4,270 | 4,270 | -240 | -5.3% | 323,300 |
| 2021/03/02 | 4,500 | 4,715 | 4,490 | 4,510 | +45 | +1% | 605,200 |
| 2021/03/01 | 4,575 | 4,595 | 4,390 | 4,465 | -40 | -0.9% | 293,700 |
| 2021/02/26 | 4,290 | 4,550 | 4,260 | 4,505 | +75 | +1.7% | 491,500 |
| 2021/02/25 | 4,410 | 4,665 | 4,360 | 4,430 | +55 | +1.3% | 843,700 |
| 2021/02/24 | 4,310 | 4,550 | 4,305 | 4,375 | -75 | -1.7% | 617,000 |
| 2021/02/22 | 4,435 | 4,510 | 4,310 | 4,450 | +50 | +1.1% | 657,400 |
| 2021/02/19 | 4,690 | 4,870 | 4,240 | 4,400 | -290 | -6.2% | 1,662,000 |
| 2021/02/18 | 4,615 | 4,810 | 4,385 | 4,690 | +5 | +0.1% | 1,036,300 |
| 2021/02/17 | 4,290 | 4,745 | 4,255 | 4,685 | +275 | +6.2% | 1,301,400 |
| 2021/02/16 | 4,130 | 4,670 | 4,090 | 4,410 | +335 | +8.2% | 3,022,600 |
| 2021/02/15 | 3,465 | 4,075 | 3,450 | 4,075 | +700 | +20.7% | 1,450,200 |
| 2021/02/12 | 3,495 | 3,495 | 3,310 | 3,375 | -190 | -5.3% | 581,800 |
| 2021/02/10 | 3,440 | 3,570 | 3,355 | 3,565 | +125 | +3.6% | 413,100 |
| 2021/02/09 | 3,435 | 3,530 | 3,335 | 3,440 | +20 | +0.6% | 486,600 |
| 2021/02/08 | 3,595 | 3,665 | 3,390 | 3,420 | -195 | -5.4% | 654,100 |
| 2021/02/05 | 3,410 | 3,675 | 3,360 | 3,615 | +215 | +6.3% | 895,800 |
| 2021/02/04 | 3,600 | 3,670 | 3,325 | 3,400 | +210 | +6.6% | 2,168,500 |
| 2021/02/03 | 3,055 | 3,200 | 3,010 | 3,190 | +160 | +5.3% | 290,800 |
| 2021/02/02 | 3,135 | 3,140 | 3,005 | 3,030 | -80 | -2.6% | 301,200 |
| 2021/02/01 | 3,045 | 3,135 | 3,020 | 3,110 | -5 | -0.2% | 224,300 |
| 2021/01/29 | 3,320 | 3,360 | 3,065 | 3,115 | -175 | -5.3% | 520,700 |
| 2021/01/28 | 3,210 | 3,325 | 3,160 | 3,290 | -10 | -0.3% | 1,314,900 |
| 2021/01/27 | 3,200 | 3,315 | 3,185 | 3,300 | +100 | +3.1% | 542,900 |
| 2021/01/26 | 3,150 | 3,235 | 3,075 | 3,200 | +10 | +0.3% | 323,300 |
| 2021/01/25 | 3,195 | 3,235 | 3,050 | 3,190 | +50 | +1.6% | 511,500 |
| 2021/01/22 | 3,160 | 3,195 | 3,060 | 3,140 | ±0 | ±0% | 273,100 |
| 2021/01/21 | 3,050 | 3,180 | 3,025 | 3,140 | +140 | +4.7% | 590,500 |
| 2021/01/20 | 2,993 | 3,045 | 2,964 | 3,000 | +3 | +0.1% | 216,400 |
| 2021/01/19 | 2,938 | 3,035 | 2,920 | 2,997 | +70 | +2.4% | 432,900 |
| 2021/01/18 | 2,850 | 2,969 | 2,840 | 2,927 | +67 | +2.3% | 322,900 |
| 2021/01/15 | 2,868 | 2,930 | 2,818 | 2,860 | +3 | +0.1% | 354,000 |
| 2021/01/14 | 3,010 | 3,090 | 2,838 | 2,857 | -153 | -5.1% | 519,500 |
| 2021/01/13 | 2,898 | 3,020 | 2,890 | 3,010 | +62 | +2.1% | 347,000 |
| 2021/01/12 | 2,874 | 2,988 | 2,828 | 2,948 | +51 | +1.8% | 434,500 |
| 2021/01/08 | 2,805 | 2,934 | 2,800 | 2,897 | +83 | +2.9% | 488,600 |
| 2021/01/07 | 2,999 | 3,020 | 2,790 | 2,814 | -143 | -4.8% | 960,900 |
| 2021/01/06 | 2,840 | 3,020 | 2,752 | 2,957 | +67 | +2.3% | 1,027,200 |
| 2021/01/05 | 3,090 | 3,125 | 2,874 | 2,890 | -295 | -9.3% | 1,178,300 |
| 2021/01/04 | 3,360 | 3,400 | 3,165 | 3,185 | -170 | -5.1% | 549,500 |
| 2020/12/30 | 3,265 | 3,445 | 3,250 | 3,355 | +155 | +4.8% | 702,000 |
| 2020/12/29 | 3,075 | 3,215 | 3,050 | 3,200 | +110 | +3.6% | 389,700 |
| 2020/12/28 | 3,025 | 3,170 | 2,985 | 3,090 | +119 | +4% | 501,300 |
1001～
1050
件表示中 / 1357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 | 148,500円 | +49.7% | +38.8% | 0.88% | 44.02倍 | 5.77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 |
| アカツキ | 310,500円 | +0.1% | +41.1% | 2.58% | 29.85倍 | 1.09倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ビーエンジ | 369,500円 | +6.2% | +18.6% | 2.71% | 13.21倍 | 3.67倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| アルファシステム | 312,000円 | +3.1% | +1.3% | 4.01% | 14.36倍 | 1.03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 |
| ＮＳＷ | 292,500円 | +3.4% | +1.9% | 2.91% | 10.44倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
