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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
151～
200
件表示中 / 1382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 | 169,500円 | +49.7% | +38.8% | 0.77% | 50.31倍 | 6.59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 |
| マクロミル | 127,100円 | +9.4% | +24.3% | 0.00% | 15.79倍 | 1.19倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| カオナビ | 436,500円 | - | - | - | - | 20.23倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
| エムティーアイ | 82,900円 | +6.3% | +2.6% | 2.17% | 22.38倍 | 2.73倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| 都築電 | 269,800円 | +4.3% | +2.3% | 3.71% | 10.87倍 | 1.11倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
市場注目の銘柄
チャート関連のコラム
