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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 2021/03/15 | 4,000 | 4,040 | 3,880 | 3,980 | -55 | -1.4% | 333,700 |
| 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 |
1051～
1100
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 | 287,200円 | +30.3% | +31.7% | 0.52% | 41.83倍 | 15.42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 | 214,500円 | +11.4% | +4.1% | 4.66% | 11.12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 | 240,400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 | 147,800円 | +13.9% | +14.5% | 4.06% | 13.01倍 | 2.05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
