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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,271 | 1,297 | 1,264 | 1,283 | +4 | +0.3% | 220,700 |
| 2025/01/08 | 1,292 | 1,293 | 1,272 | 1,279 | -24 | -1.8% | 256,500 |
| 2025/01/07 | 1,302 | 1,310 | 1,284 | 1,303 | +24 | +1.9% | 237,100 |
| 2025/01/06 | 1,312 | 1,327 | 1,276 | 1,279 | -17 | -1.3% | 371,800 |
| 2024/12/30 | 1,285 | 1,338 | 1,269 | 1,296 | +4 | +0.3% | 410,800 |
| 2024/12/27 | 1,284 | 1,317 | 1,284 | 1,292 | +10 | +0.8% | 217,600 |
| 2024/12/26 | 1,284 | 1,303 | 1,275 | 1,282 | +1 | +0.1% | 295,700 |
| 2024/12/25 | 1,294 | 1,308 | 1,271 | 1,281 | -13 | -1% | 240,800 |
| 2024/12/24 | 1,345 | 1,345 | 1,283 | 1,294 | -54 | -4% | 373,800 |
| 2024/12/23 | 1,312 | 1,354 | 1,312 | 1,348 | +26 | +2% | 256,300 |
| 2024/12/20 | 1,311 | 1,350 | 1,310 | 1,322 | -7 | -0.5% | 311,600 |
| 2024/12/19 | 1,310 | 1,350 | 1,305 | 1,329 | -11 | -0.8% | 260,100 |
| 2024/12/18 | 1,338 | 1,360 | 1,316 | 1,340 | -5 | -0.4% | 287,600 |
| 2024/12/17 | 1,315 | 1,357 | 1,290 | 1,345 | +40 | +3.1% | 398,200 |
| 2024/12/16 | 1,313 | 1,321 | 1,289 | 1,305 | +19 | +1.5% | 404,100 |
| 2024/12/13 | 1,305 | 1,330 | 1,280 | 1,286 | +10 | +0.8% | 458,900 |
| 2024/12/12 | 1,330 | 1,334 | 1,272 | 1,276 | -44 | -3.3% | 375,600 |
| 2024/12/11 | 1,330 | 1,332 | 1,304 | 1,320 | +5 | +0.4% | 225,800 |
| 2024/12/10 | 1,350 | 1,364 | 1,312 | 1,315 | -20 | -1.5% | 363,000 |
| 2024/12/09 | 1,285 | 1,350 | 1,280 | 1,335 | +42 | +3.2% | 362,300 |
| 2024/12/06 | 1,376 | 1,388 | 1,287 | 1,293 | -81 | -5.9% | 666,700 |
| 2024/12/05 | 1,365 | 1,405 | 1,358 | 1,374 | -1 | -0.1% | 336,400 |
| 2024/12/04 | 1,410 | 1,416 | 1,375 | 1,375 | -21 | -1.5% | 365,200 |
| 2024/12/03 | 1,395 | 1,405 | 1,372 | 1,396 | +1 | +0.1% | 454,900 |
| 2024/12/02 | 1,400 | 1,411 | 1,344 | 1,395 | +10 | +0.7% | 515,800 |
| 2024/11/29 | 1,381 | 1,402 | 1,367 | 1,385 | +5 | +0.4% | 392,400 |
| 2024/11/28 | 1,388 | 1,412 | 1,367 | 1,380 | -31 | -2.2% | 580,000 |
| 2024/11/27 | 1,394 | 1,428 | 1,367 | 1,411 | -4 | -0.3% | 689,900 |
| 2024/11/26 | 1,431 | 1,444 | 1,385 | 1,415 | +12 | +0.9% | 797,200 |
| 2024/11/25 | 1,350 | 1,408 | 1,318 | 1,403 | +80 | +6% | 1,007,600 |
| 2024/11/22 | 1,300 | 1,349 | 1,297 | 1,323 | +6 | +0.5% | 505,900 |
| 2024/11/21 | 1,319 | 1,349 | 1,305 | 1,317 | +20 | +1.5% | 711,800 |
| 2024/11/20 | 1,257 | 1,359 | 1,257 | 1,297 | +31 | +2.4% | 1,207,700 |
| 2024/11/19 | 1,255 | 1,291 | 1,244 | 1,266 | +11 | +0.9% | 1,305,500 |
| 2024/11/18 | 1,122 | 1,255 | 1,100 | 1,255 | +163 | +14.9% | 3,208,900 |
| 2024/11/15 | 1,062 | 1,092 | 1,053 | 1,092 | +150 | +15.9% | 1,164,500 |
| 2024/11/14 | 946 | 955 | 928 | 942 | +2 | +0.2% | 439,600 |
| 2024/11/13 | 945 | 957 | 934 | 940 | ±0 | ±0% | 275,100 |
| 2024/11/12 | 938 | 955 | 934 | 940 | +2 | +0.2% | 166,900 |
| 2024/11/11 | 936 | 943 | 926 | 938 | +2 | +0.2% | 118,200 |
| 2024/11/08 | 950 | 962 | 933 | 936 | -2 | -0.2% | 194,200 |
| 2024/11/07 | 955 | 955 | 933 | 938 | -3 | -0.3% | 192,300 |
| 2024/11/06 | 926 | 947 | 920 | 941 | +28 | +3.1% | 176,700 |
| 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 |
151～
200
件表示中 / 1444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 | 142,600円 | +49.7% | +38.8% | 0.91% | 42.32倍 | 5.27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 |
| エクサウィザー | 51,200円 | +20.3% | +999.9% | 0.00% | 108.25倍 | 17.97倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ＣＡＣＨＤ | 214,000円 | +11.4% | +4.1% | 4.67% | 11.09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 |
| ピーシーエー | 199,400円 | +8.9% | +6.6% | 4.76% | 21.08倍 | 2.09倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| アルファポリス | 151,200円 | +17.5% | +14.6% | 1.59% | 19.11倍 | 3.21倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
市場注目の銘柄
チャート関連のコラム
