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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 3,380 | 3,550 | 3,375 | 3,520 | +110 | +3.2% | 224,300 |
| 2021/07/19 | 3,405 | 3,445 | 3,385 | 3,410 | -65 | -1.9% | 160,900 |
| 2021/07/16 | 3,390 | 3,505 | 3,345 | 3,475 | +85 | +2.5% | 208,000 |
| 2021/07/15 | 3,520 | 3,560 | 3,380 | 3,390 | -160 | -4.5% | 256,300 |
| 2021/07/14 | 3,565 | 3,645 | 3,545 | 3,550 | -10 | -0.3% | 150,500 |
| 2021/07/13 | 3,660 | 3,690 | 3,550 | 3,560 | -135 | -3.7% | 201,800 |
| 2021/07/12 | 3,655 | 3,730 | 3,625 | 3,695 | +20 | +0.5% | 283,200 |
| 2021/07/09 | 3,730 | 3,780 | 3,605 | 3,675 | -150 | -3.9% | 397,100 |
| 2021/07/08 | 3,855 | 3,900 | 3,760 | 3,825 | -40 | -1% | 233,200 |
| 2021/07/07 | 3,810 | 3,935 | 3,785 | 3,865 | +110 | +2.9% | 286,800 |
| 2021/07/06 | 3,800 | 3,885 | 3,755 | 3,755 | -40 | -1.1% | 281,300 |
| 2021/07/05 | 3,620 | 3,825 | 3,620 | 3,795 | +200 | +5.6% | 367,200 |
| 2021/07/02 | 3,520 | 3,620 | 3,485 | 3,595 | +75 | +2.1% | 162,200 |
| 2021/07/01 | 3,545 | 3,585 | 3,505 | 3,520 | -20 | -0.6% | 144,600 |
| 2021/06/30 | 3,460 | 3,550 | 3,450 | 3,540 | +90 | +2.6% | 141,200 |
| 2021/06/29 | 3,485 | 3,515 | 3,420 | 3,450 | +10 | +0.3% | 133,100 |
| 2021/06/28 | 3,390 | 3,455 | 3,365 | 3,440 | +60 | +1.8% | 168,400 |
| 2021/06/25 | 3,310 | 3,380 | 3,285 | 3,380 | +30 | +0.9% | 186,400 |
| 2021/06/24 | 3,410 | 3,460 | 3,345 | 3,350 | -95 | -2.8% | 178,100 |
| 2021/06/23 | 3,375 | 3,465 | 3,360 | 3,445 | +80 | +2.4% | 217,900 |
| 2021/06/22 | 3,370 | 3,410 | 3,330 | 3,365 | +45 | +1.4% | 155,900 |
| 2021/06/21 | 3,295 | 3,340 | 3,230 | 3,320 | -5 | -0.2% | 252,300 |
| 2021/06/18 | 3,385 | 3,450 | 3,320 | 3,325 | -20 | -0.6% | 264,000 |
| 2021/06/17 | 3,395 | 3,460 | 3,265 | 3,345 | -50 | -1.5% | 352,300 |
| 2021/06/16 | 3,270 | 3,395 | 3,250 | 3,395 | +110 | +3.3% | 217,200 |
| 2021/06/15 | 3,230 | 3,290 | 3,190 | 3,285 | +35 | +1.1% | 172,600 |
| 2021/06/14 | 3,185 | 3,250 | 3,105 | 3,250 | +85 | +2.7% | 214,600 |
| 2021/06/11 | 3,265 | 3,305 | 3,165 | 3,165 | -75 | -2.3% | 242,500 |
| 2021/06/10 | 3,140 | 3,255 | 3,120 | 3,240 | +80 | +2.5% | 261,600 |
| 2021/06/09 | 3,130 | 3,180 | 3,070 | 3,160 | +40 | +1.3% | 311,500 |
| 2021/06/08 | 3,110 | 3,180 | 3,090 | 3,120 | +25 | +0.8% | 192,900 |
| 2021/06/07 | 3,165 | 3,190 | 3,070 | 3,095 | +15 | +0.5% | 295,700 |
| 2021/06/04 | 3,300 | 3,300 | 3,045 | 3,080 | -260 | -7.8% | 716,800 |
| 2021/06/03 | 3,430 | 3,460 | 3,340 | 3,340 | -70 | -2.1% | 307,400 |
| 2021/06/02 | 3,320 | 3,430 | 3,320 | 3,410 | +60 | +1.8% | 249,200 |
| 2021/06/01 | 3,390 | 3,415 | 3,305 | 3,350 | -55 | -1.6% | 219,700 |
| 2021/05/31 | 3,395 | 3,435 | 3,325 | 3,405 | +35 | +1% | 150,500 |
| 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 |
1001～
1050
件表示中 / 1445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 | 147,700円 | +49.7% | +38.8% | 0.88% | 43.84倍 | 5.46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 |
| ｅＷｅＬＬ | 288,000円 | +30.3% | +31.7% | 0.52% | 41.95倍 | 15.46倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| ＣＡＣＨＤ | 214,100円 | +11.4% | +4.1% | 4.67% | 11.10倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＩＤＨＤ | 240,500円 | +6.1% | +3.8% | 2.91% | 16.79倍 | 2.99倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＩＴＦＯＲ | 147,000円 | +13.9% | +14.5% | 4.08% | 12.94倍 | 2.04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
