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 |
---|---|---|---|---|---|---|---|
2020/04/27 | 1,441 | 1,469 | 1,421 | 1,430 | +19 | +1.3% | 138,400 |
2020/04/24 | 1,450 | 1,460 | 1,398 | 1,411 | -21 | -1.5% | 117,900 |
2020/04/23 | 1,451 | 1,485 | 1,421 | 1,432 | +8 | +0.6% | 155,200 |
2020/04/22 | 1,451 | 1,451 | 1,381 | 1,424 | -50 | -3.4% | 159,100 |
2020/04/21 | 1,525 | 1,528 | 1,460 | 1,474 | -62 | -4% | 194,400 |
2020/04/20 | 1,503 | 1,555 | 1,485 | 1,536 | +3 | +0.2% | 157,600 |
2020/04/17 | 1,500 | 1,548 | 1,489 | 1,533 | +69 | +4.7% | 208,400 |
2020/04/16 | 1,412 | 1,500 | 1,412 | 1,464 | +34 | +2.4% | 116,000 |
2020/04/15 | 1,442 | 1,473 | 1,385 | 1,430 | +18 | +1.3% | 153,700 |
2020/04/14 | 1,330 | 1,430 | 1,306 | 1,412 | +66 | +4.9% | 169,700 |
2020/04/13 | 1,417 | 1,430 | 1,333 | 1,346 | -71 | -5% | 162,900 |
2020/04/10 | 1,520 | 1,521 | 1,410 | 1,417 | -82 | -5.5% | 187,300 |
2020/04/09 | 1,365 | 1,515 | 1,359 | 1,499 | +145 | +10.7% | 465,300 |
2020/04/08 | 1,311 | 1,375 | 1,246 | 1,354 | +51 | +3.9% | 233,300 |
2020/04/07 | 1,299 | 1,357 | 1,252 | 1,303 | +31 | +2.4% | 197,300 |
2020/04/06 | 1,233 | 1,295 | 1,173 | 1,272 | +35 | +2.8% | 167,100 |
2020/04/03 | 1,349 | 1,378 | 1,216 | 1,237 | -133 | -9.7% | 232,000 |
2020/04/02 | 1,294 | 1,377 | 1,238 | 1,370 | +62 | +4.7% | 244,100 |
2020/04/01 | 1,300 | 1,395 | 1,290 | 1,308 | +22 | +1.7% | 347,200 |
2020/03/31 | 1,250 | 1,303 | 1,229 | 1,286 | +96 | +8.1% | 347,200 |
2020/03/30 | 1,155 | 1,217 | 1,134 | 1,190 | +9 | +0.8% | 241,800 |
2020/03/27 | 1,228 | 1,249 | 1,150 | 1,181 | -30 | -2.5% | 240,900 |
2020/03/26 | 1,116 | 1,238 | 1,100 | 1,211 | +16 | +1.3% | 334,000 |
2020/03/25 | 1,299 | 1,344 | 1,158 | 1,195 | +46 | +4% | 521,200 |
2020/03/24 | 1,045 | 1,149 | 1,045 | 1,149 | +150 | +15% | 214,200 |
2020/03/23 | 1,061 | 1,073 | 985 | 999 | -55 | -5.2% | 488,200 |
2020/03/19 | 1,193 | 1,219 | 1,049 | 1,054 | -78 | -6.9% | 412,100 |
2020/03/18 | 1,133 | 1,237 | 1,129 | 1,132 | +43 | +3.9% | 602,600 |
2020/03/17 | 1,035 | 1,168 | 1,002 | 1,089 | +24 | +2.3% | 415,800 |
2020/03/16 | 1,119 | 1,164 | 1,061 | 1,065 | -29 | -2.7% | 290,300 |
2020/03/13 | 1,095 | 1,159 | 1,001 | 1,094 | -121 | -10% | 602,000 |
2020/03/12 | 1,213 | 1,330 | 1,210 | 1,215 | -35 | -2.8% | 431,500 |
2020/03/11 | 1,321 | 1,339 | 1,233 | 1,250 | -85 | -6.4% | 524,600 |
2020/03/10 | 1,213 | 1,349 | 1,150 | 1,335 | +2 | +0.2% | 863,200 |
2020/03/09 | 1,441 | 1,456 | 1,280 | 1,333 | -161 | -10.8% | 675,000 |
2020/03/06 | 1,528 | 1,531 | 1,430 | 1,494 | -24 | -1.6% | 509,900 |
2020/03/05 | 1,520 | 1,537 | 1,490 | 1,518 | +22 | +1.5% | 204,900 |
2020/03/04 | 1,470 | 1,540 | 1,458 | 1,496 | +11 | +0.7% | 230,700 |
2020/03/03 | 1,595 | 1,599 | 1,475 | 1,485 | -30 | -2% | 366,100 |
2020/03/02 | 1,427 | 1,584 | 1,422 | 1,515 | +58 | +4% | 607,000 |
2020/02/28 | 1,457 | 1,535 | 1,424 | 1,457 | -110 | -7% | 855,800 |
2020/02/27 | 1,573 | 1,630 | 1,530 | 1,567 | -14 | -0.9% | 580,500 |
2020/02/26 | 1,652 | 1,679 | 1,500 | 1,581 | -87 | -5.2% | 856,600 |
2020/02/25 | 1,610 | 1,710 | 1,590 | 1,668 | -86 | -4.9% | 619,200 |
2020/02/21 | 1,843 | 1,879 | 1,731 | 1,754 | -116 | -6.2% | 1,008,400 |
2020/02/20 | 1,896 | 1,938 | 1,865 | 1,870 | -25 | -1.3% | 523,200 |
2020/02/19 | 1,919 | 1,964 | 1,865 | 1,895 | -44 | -2.3% | 600,200 |
2020/02/18 | 1,872 | 1,976 | 1,845 | 1,939 | +37 | +1.9% | 743,000 |
2020/02/17 | 2,119 | 2,120 | 1,854 | 1,902 | +123 | +6.9% | 2,134,800 |
2020/02/14 | 1,783 | 1,808 | 1,706 | 1,779 | -2 | -0.1% | 307,100 |
1301~
1350
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 | 144,800円 | +49.7% | +38.8% | 0.90% | 42.98倍 | 5.35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 | 288,200円 | +30.3% | +31.7% | 0.52% | 41.98倍 | 15.47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 | 211,800円 | +11.4% | +4.1% | 4.72% | 10.98倍 | 1.04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 | 240,600円 | +6.1% | +3.8% | 2.91% | 16.80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 | 148,200円 | +13.9% | +14.5% | 4.05% | 13.05倍 | 2.06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