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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,151 | 1,180 | 1,136 | 1,138 | -22 | -1.9% | 278,700 |
| 2024/08/20 | 1,111 | 1,174 | 1,106 | 1,160 | +84 | +7.8% | 464,300 |
| 2024/08/19 | 1,113 | 1,159 | 1,076 | 1,076 | -25 | -2.3% | 509,300 |
| 2024/08/16 | 1,070 | 1,122 | 1,070 | 1,101 | +60 | +5.8% | 716,800 |
| 2024/08/15 | 1,050 | 1,051 | 958 | 1,041 | -30 | -2.8% | 1,064,600 |
| 2024/08/14 | 1,045 | 1,082 | 1,023 | 1,071 | +34 | +3.3% | 335,900 |
| 2024/08/13 | 995 | 1,041 | 980 | 1,037 | +30 | +3% | 229,600 |
| 2024/08/09 | 984 | 1,027 | 975 | 1,007 | +20 | +2% | 325,500 |
| 2024/08/08 | 967 | 1,000 | 953 | 987 | +35 | +3.7% | 354,600 |
| 2024/08/07 | 909 | 970 | 907 | 952 | +20 | +2.1% | 657,100 |
| 2024/08/06 | 971 | 1,019 | 921 | 932 | -24 | -2.5% | 674,900 |
| 2024/08/05 | 1,015 | 1,045 | 923 | 956 | -119 | -11.1% | 609,600 |
| 2024/08/02 | 1,137 | 1,140 | 1,074 | 1,075 | -89 | -7.6% | 461,800 |
| 2024/08/01 | 1,196 | 1,196 | 1,140 | 1,164 | -32 | -2.7% | 222,700 |
| 2024/07/31 | 1,168 | 1,196 | 1,155 | 1,196 | +3 | +0.3% | 183,500 |
| 2024/07/30 | 1,196 | 1,217 | 1,175 | 1,193 | -11 | -0.9% | 238,900 |
| 2024/07/29 | 1,165 | 1,204 | 1,160 | 1,204 | +56 | +4.9% | 207,400 |
| 2024/07/26 | 1,125 | 1,170 | 1,125 | 1,148 | +33 | +3% | 248,500 |
| 2024/07/25 | 1,131 | 1,145 | 1,095 | 1,115 | -18 | -1.6% | 385,000 |
| 2024/07/24 | 1,155 | 1,173 | 1,133 | 1,133 | -45 | -3.8% | 236,000 |
| 2024/07/23 | 1,155 | 1,189 | 1,155 | 1,178 | +34 | +3% | 273,900 |
| 2024/07/22 | 1,215 | 1,225 | 1,143 | 1,144 | -41 | -3.5% | 501,300 |
| 2024/07/19 | 1,192 | 1,214 | 1,175 | 1,185 | +3 | +0.3% | 370,400 |
| 2024/07/18 | 1,157 | 1,200 | 1,157 | 1,182 | +20 | +1.7% | 414,300 |
| 2024/07/17 | 1,125 | 1,163 | 1,123 | 1,162 | +55 | +5% | 301,200 |
| 2024/07/16 | 1,091 | 1,130 | 1,083 | 1,107 | +22 | +2% | 376,000 |
| 2024/07/12 | 1,030 | 1,101 | 1,023 | 1,085 | +62 | +6.1% | 492,700 |
| 2024/07/11 | 1,031 | 1,041 | 1,015 | 1,023 | -8 | -0.8% | 157,200 |
| 2024/07/10 | 1,026 | 1,047 | 1,018 | 1,031 | -7 | -0.7% | 162,700 |
| 2024/07/09 | 1,026 | 1,056 | 1,012 | 1,038 | +33 | +3.3% | 358,000 |
| 2024/07/08 | 1,047 | 1,048 | 996 | 1,005 | -42 | -4% | 408,100 |
| 2024/07/05 | 1,015 | 1,051 | 1,015 | 1,047 | +27 | +2.6% | 274,300 |
| 2024/07/04 | 1,028 | 1,043 | 1,019 | 1,020 | -5 | -0.5% | 223,200 |
| 2024/07/03 | 1,020 | 1,044 | 1,011 | 1,025 | -1 | -0.1% | 269,200 |
| 2024/07/02 | 1,050 | 1,058 | 1,019 | 1,026 | -25 | -2.4% | 329,600 |
| 2024/07/01 | 1,124 | 1,124 | 1,051 | 1,051 | -64 | -5.7% | 452,100 |
| 2024/06/28 | 1,126 | 1,135 | 1,112 | 1,115 | -13 | -1.2% | 192,300 |
| 2024/06/27 | 1,099 | 1,139 | 1,091 | 1,128 | +34 | +3.1% | 292,200 |
| 2024/06/26 | 1,095 | 1,115 | 1,086 | 1,094 | -11 | -1% | 257,200 |
| 2024/06/25 | 1,140 | 1,140 | 1,080 | 1,105 | -30 | -2.6% | 419,900 |
| 2024/06/24 | 1,130 | 1,142 | 1,113 | 1,135 | +35 | +3.2% | 205,700 |
| 2024/06/21 | 1,080 | 1,135 | 1,080 | 1,100 | +16 | +1.5% | 286,200 |
| 2024/06/20 | 1,072 | 1,096 | 1,067 | 1,084 | +12 | +1.1% | 129,900 |
| 2024/06/19 | 1,067 | 1,085 | 1,058 | 1,072 | -4 | -0.4% | 207,700 |
| 2024/06/18 | 1,127 | 1,133 | 1,069 | 1,076 | -33 | -3% | 214,600 |
| 2024/06/17 | 1,148 | 1,151 | 1,106 | 1,109 | -51 | -4.4% | 442,400 |
| 2024/06/14 | 1,130 | 1,171 | 1,109 | 1,160 | +51 | +4.6% | 450,600 |
| 2024/06/13 | 1,093 | 1,122 | 1,091 | 1,109 | +23 | +2.1% | 246,100 |
| 2024/06/12 | 1,070 | 1,095 | 1,070 | 1,086 | +7 | +0.6% | 190,100 |
| 2024/06/11 | 1,076 | 1,090 | 1,070 | 1,079 | +2 | +0.2% | 165,200 |
151～
200
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
