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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,274 | 1,295 | 1,254 | 1,268 | +3 | +0.2% | 244,900 |
| 2024/04/11 | 1,299 | 1,299 | 1,257 | 1,265 | -47 | -3.6% | 304,400 |
| 2024/04/10 | 1,366 | 1,366 | 1,312 | 1,312 | -39 | -2.9% | 221,000 |
| 2024/04/09 | 1,328 | 1,353 | 1,299 | 1,351 | +27 | +2% | 286,000 |
| 2024/04/08 | 1,308 | 1,327 | 1,285 | 1,324 | +45 | +3.5% | 341,900 |
| 2024/04/05 | 1,289 | 1,291 | 1,274 | 1,279 | -36 | -2.7% | 325,500 |
| 2024/04/04 | 1,299 | 1,320 | 1,281 | 1,315 | +14 | +1.1% | 444,600 |
| 2024/04/03 | 1,257 | 1,303 | 1,246 | 1,301 | +23 | +1.8% | 537,100 |
| 2024/04/02 | 1,325 | 1,325 | 1,271 | 1,278 | -63 | -4.7% | 557,300 |
| 2024/04/01 | 1,372 | 1,375 | 1,339 | 1,341 | -10 | -0.7% | 283,100 |
| 2024/03/29 | 1,322 | 1,355 | 1,314 | 1,351 | +14 | +1% | 326,800 |
| 2024/03/28 | 1,320 | 1,337 | 1,316 | 1,337 | +12 | +0.9% | 290,700 |
| 2024/03/27 | 1,335 | 1,339 | 1,322 | 1,325 | -6 | -0.5% | 215,300 |
| 2024/03/26 | 1,322 | 1,347 | 1,319 | 1,331 | -7 | -0.5% | 198,200 |
| 2024/03/25 | 1,390 | 1,410 | 1,335 | 1,338 | -29 | -2.1% | 316,700 |
| 2024/03/22 | 1,350 | 1,371 | 1,329 | 1,367 | -8 | -0.6% | 427,300 |
| 2024/03/21 | 1,406 | 1,420 | 1,375 | 1,375 | -5 | -0.4% | 370,400 |
| 2024/03/19 | 1,381 | 1,413 | 1,352 | 1,380 | +1 | +0.1% | 407,100 |
| 2024/03/18 | 1,385 | 1,392 | 1,338 | 1,379 | -18 | -1.3% | 540,500 |
| 2024/03/15 | 1,356 | 1,407 | 1,343 | 1,397 | +27 | +2% | 452,100 |
| 2024/03/14 | 1,388 | 1,399 | 1,369 | 1,370 | -3 | -0.2% | 341,600 |
| 2024/03/13 | 1,387 | 1,387 | 1,351 | 1,373 | +8 | +0.6% | 352,900 |
| 2024/03/12 | 1,320 | 1,369 | 1,293 | 1,365 | +26 | +1.9% | 515,600 |
| 2024/03/11 | 1,313 | 1,349 | 1,288 | 1,339 | +5 | +0.4% | 593,000 |
| 2024/03/08 | 1,325 | 1,378 | 1,324 | 1,334 | -2 | -0.1% | 564,300 |
| 2024/03/07 | 1,369 | 1,374 | 1,330 | 1,336 | -32 | -2.3% | 583,800 |
| 2024/03/06 | 1,328 | 1,394 | 1,316 | 1,368 | +34 | +2.5% | 613,900 |
| 2024/03/05 | 1,318 | 1,349 | 1,298 | 1,334 | -28 | -2.1% | 635,200 |
| 2024/03/04 | 1,364 | 1,438 | 1,355 | 1,362 | +23 | +1.7% | 923,400 |
| 2024/03/01 | 1,384 | 1,412 | 1,333 | 1,339 | -45 | -3.3% | 792,400 |
| 2024/02/29 | 1,425 | 1,425 | 1,375 | 1,384 | -25 | -1.8% | 843,500 |
| 2024/02/28 | 1,491 | 1,507 | 1,409 | 1,409 | -70 | -4.7% | 914,000 |
| 2024/02/27 | 1,426 | 1,479 | 1,408 | 1,479 | +57 | +4% | 739,400 |
| 2024/02/26 | 1,428 | 1,452 | 1,398 | 1,422 | -12 | -0.8% | 662,100 |
| 2024/02/22 | 1,474 | 1,502 | 1,425 | 1,434 | -12 | -0.8% | 743,600 |
| 2024/02/21 | 1,483 | 1,491 | 1,427 | 1,446 | -73 | -4.8% | 1,115,400 |
| 2024/02/20 | 1,479 | 1,564 | 1,473 | 1,519 | +59 | +4% | 1,415,200 |
| 2024/02/19 | 1,577 | 1,585 | 1,436 | 1,460 | -124 | -7.8% | 2,003,900 |
| 2024/02/16 | 1,704 | 1,704 | 1,544 | 1,584 | -68 | -4.1% | 1,544,300 |
| 2024/02/15 | 1,707 | 1,779 | 1,645 | 1,652 | +105 | +6.8% | 2,129,600 |
| 2024/02/14 | 1,580 | 1,593 | 1,511 | 1,547 | -60 | -3.7% | 1,125,500 |
| 2024/02/13 | 1,612 | 1,632 | 1,579 | 1,607 | +14 | +0.9% | 640,400 |
| 2024/02/09 | 1,528 | 1,623 | 1,526 | 1,593 | +60 | +3.9% | 767,100 |
| 2024/02/08 | 1,526 | 1,562 | 1,501 | 1,533 | -7 | -0.5% | 461,600 |
| 2024/02/07 | 1,558 | 1,559 | 1,507 | 1,540 | -21 | -1.3% | 641,500 |
| 2024/02/06 | 1,561 | 1,577 | 1,528 | 1,561 | -2 | -0.1% | 518,600 |
| 2024/02/05 | 1,526 | 1,594 | 1,518 | 1,563 | +27 | +1.8% | 673,900 |
| 2024/02/02 | 1,585 | 1,587 | 1,526 | 1,536 | -49 | -3.1% | 635,200 |
| 2024/02/01 | 1,595 | 1,626 | 1,574 | 1,585 | -48 | -2.9% | 595,500 |
| 2024/01/31 | 1,600 | 1,644 | 1,586 | 1,633 | +22 | +1.4% | 502,800 |
151～
200
件表示中 / 1263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 | 131,700円 | +26.1% | +30.6% | 0.76% | 48.53倍 | 4.54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 |
| オ ロ | 243,300円 | +17.0% | +8.5% | 1.44% | 20.00倍 | 4.16倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| グローセキュ | 509,000円 | - | - | 0.82% | 36.76倍 | 14.77倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
| オプティム | 69,600円 | +10.3% | -62.0% | 0.00% | 95.87倍 | 5.01倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| アイスタイル | 45,100円 | +14.1% | +39.5% | 0.00% | 22.21倍 | 3.24倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
市場注目の銘柄
チャート関連のコラム
