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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 923 | 929 | 905 | 913 | -12 | -1.3% | 146,300 |
| 2024/11/01 | 926 | 933 | 917 | 925 | -16 | -1.7% | 159,900 |
| 2024/10/31 | 925 | 946 | 917 | 941 | +16 | +1.7% | 188,900 |
| 2024/10/30 | 935 | 935 | 924 | 925 | -4 | -0.4% | 174,000 |
| 2024/10/29 | 920 | 934 | 911 | 929 | +17 | +1.9% | 198,500 |
| 2024/10/28 | 883 | 914 | 868 | 912 | +39 | +4.5% | 219,900 |
| 2024/10/25 | 875 | 883 | 860 | 873 | -11 | -1.2% | 273,300 |
| 2024/10/24 | 880 | 897 | 868 | 884 | -8 | -0.9% | 331,200 |
| 2024/10/23 | 877 | 897 | 873 | 892 | +22 | +2.5% | 333,400 |
| 2024/10/22 | 907 | 920 | 868 | 870 | -39 | -4.3% | 510,500 |
| 2024/10/21 | 930 | 943 | 905 | 909 | -17 | -1.8% | 456,400 |
| 2024/10/18 | 939 | 945 | 925 | 926 | -13 | -1.4% | 227,000 |
| 2024/10/17 | 959 | 962 | 933 | 939 | -25 | -2.6% | 397,100 |
| 2024/10/16 | 985 | 996 | 964 | 964 | -27 | -2.7% | 313,500 |
| 2024/10/15 | 1,015 | 1,029 | 976 | 991 | -19 | -1.9% | 470,400 |
| 2024/10/11 | 986 | 1,015 | 980 | 1,010 | +27 | +2.7% | 275,100 |
| 2024/10/10 | 979 | 1,003 | 971 | 983 | +8 | +0.8% | 272,500 |
| 2024/10/09 | 980 | 993 | 970 | 975 | -7 | -0.7% | 289,600 |
| 2024/10/08 | 991 | 995 | 968 | 982 | -25 | -2.5% | 472,800 |
| 2024/10/07 | 1,028 | 1,028 | 1,006 | 1,007 | -8 | -0.8% | 340,200 |
| 2024/10/04 | 1,014 | 1,028 | 1,005 | 1,015 | -3 | -0.3% | 214,800 |
| 2024/10/03 | 1,035 | 1,037 | 1,013 | 1,018 | +3 | +0.3% | 213,200 |
| 2024/10/02 | 1,026 | 1,031 | 1,009 | 1,015 | -37 | -3.5% | 289,900 |
| 2024/10/01 | 1,067 | 1,067 | 1,037 | 1,052 | -19 | -1.8% | 274,700 |
| 2024/09/30 | 1,076 | 1,098 | 1,063 | 1,071 | -40 | -3.6% | 250,100 |
| 2024/09/27 | 1,130 | 1,130 | 1,095 | 1,111 | -11 | -1% | 217,700 |
| 2024/09/26 | 1,100 | 1,126 | 1,096 | 1,122 | +20 | +1.8% | 248,300 |
| 2024/09/25 | 1,097 | 1,124 | 1,095 | 1,102 | +5 | +0.5% | 183,300 |
| 2024/09/24 | 1,158 | 1,161 | 1,097 | 1,097 | -57 | -4.9% | 271,000 |
| 2024/09/20 | 1,159 | 1,168 | 1,145 | 1,154 | +12 | +1.1% | 227,900 |
| 2024/09/19 | 1,084 | 1,163 | 1,084 | 1,142 | +68 | +6.3% | 365,300 |
| 2024/09/18 | 1,089 | 1,107 | 1,068 | 1,074 | -8 | -0.7% | 204,700 |
| 2024/09/17 | 1,095 | 1,101 | 1,066 | 1,082 | -7 | -0.6% | 233,500 |
| 2024/09/13 | 1,113 | 1,138 | 1,085 | 1,089 | -30 | -2.7% | 249,400 |
| 2024/09/12 | 1,119 | 1,138 | 1,110 | 1,119 | +21 | +1.9% | 258,900 |
| 2024/09/11 | 1,136 | 1,144 | 1,088 | 1,098 | -43 | -3.8% | 331,700 |
| 2024/09/10 | 1,206 | 1,210 | 1,141 | 1,141 | -48 | -4% | 507,400 |
| 2024/09/09 | 1,098 | 1,196 | 1,096 | 1,189 | +57 | +5% | 586,200 |
| 2024/09/06 | 1,139 | 1,172 | 1,118 | 1,132 | +9 | +0.8% | 401,700 |
| 2024/09/05 | 1,177 | 1,202 | 1,117 | 1,123 | -67 | -5.6% | 765,400 |
| 2024/09/04 | 1,233 | 1,250 | 1,181 | 1,190 | -105 | -8.1% | 535,600 |
| 2024/09/03 | 1,233 | 1,307 | 1,224 | 1,295 | +34 | +2.7% | 419,000 |
| 2024/09/02 | 1,288 | 1,290 | 1,237 | 1,261 | -29 | -2.2% | 387,800 |
| 2024/08/30 | 1,275 | 1,293 | 1,253 | 1,290 | +12 | +0.9% | 295,800 |
| 2024/08/29 | 1,255 | 1,284 | 1,252 | 1,278 | +12 | +0.9% | 269,300 |
| 2024/08/28 | 1,297 | 1,318 | 1,255 | 1,266 | -16 | -1.2% | 334,500 |
| 2024/08/27 | 1,255 | 1,284 | 1,237 | 1,282 | -3 | -0.2% | 376,300 |
| 2024/08/26 | 1,268 | 1,309 | 1,263 | 1,285 | +67 | +5.5% | 635,400 |
| 2024/08/23 | 1,195 | 1,218 | 1,187 | 1,218 | +12 | +1% | 330,800 |
| 2024/08/22 | 1,194 | 1,225 | 1,183 | 1,206 | +68 | +6% | 548,400 |
101～
150
件表示中 / 1351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 | 133,500円 | +49.7% | +38.8% | 0.97% | 39.57倍 | 5.18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 |
| 菱友システム | 629,000円 | +14.7% | +30.7% | 2.54% | 12.53倍 | 2.28倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| プレイド | 98,400円 | +23.5% | +117.4% | 0.00% | 100.00倍 | 12.74倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| セーフィー | 71,000円 | +22.3% | - | 0.00% | 394.44倍 | 4.61倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| ＩＴＦＯＲ | 139,300円 | +6.5% | +0.1% | 3.59% | 13.38倍 | 1.96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
