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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,543 | 1,547 | 1,461 | 1,461 | -105 | -6.7% | 822,900 |
| 2024/01/15 | 1,541 | 1,573 | 1,488 | 1,566 | -10 | -0.6% | 764,300 |
| 2024/01/12 | 1,680 | 1,681 | 1,555 | 1,576 | -119 | -7% | 1,270,300 |
| 2024/01/11 | 1,734 | 1,758 | 1,693 | 1,695 | -39 | -2.2% | 445,300 |
| 2024/01/10 | 1,736 | 1,771 | 1,717 | 1,734 | -2 | -0.1% | 261,500 |
| 2024/01/09 | 1,681 | 1,750 | 1,680 | 1,736 | +84 | +5.1% | 651,600 |
| 2024/01/05 | 1,735 | 1,735 | 1,652 | 1,652 | -121 | -6.8% | 774,300 |
| 2024/01/04 | 1,753 | 1,805 | 1,741 | 1,773 | -43 | -2.4% | 344,200 |
| 2023/12/29 | 1,871 | 1,876 | 1,807 | 1,816 | -55 | -2.9% | 314,200 |
| 2023/12/28 | 1,894 | 1,913 | 1,837 | 1,871 | -1 | -0.1% | 303,300 |
| 2023/12/27 | 1,835 | 1,889 | 1,805 | 1,872 | +30 | +1.6% | 480,000 |
| 2023/12/26 | 1,887 | 1,928 | 1,835 | 1,842 | -36 | -1.9% | 559,200 |
| 2023/12/25 | 1,763 | 1,886 | 1,755 | 1,878 | +138 | +7.9% | 611,100 |
| 2023/12/22 | 1,715 | 1,747 | 1,698 | 1,740 | +15 | +0.9% | 308,600 |
| 2023/12/21 | 1,773 | 1,792 | 1,723 | 1,725 | -88 | -4.9% | 477,600 |
| 2023/12/20 | 1,855 | 1,882 | 1,810 | 1,813 | -28 | -1.5% | 489,900 |
| 2023/12/19 | 1,765 | 1,843 | 1,756 | 1,841 | +59 | +3.3% | 416,200 |
| 2023/12/18 | 1,769 | 1,827 | 1,756 | 1,782 | +15 | +0.8% | 457,500 |
| 2023/12/15 | 1,776 | 1,784 | 1,737 | 1,767 | ±0 | ±0% | 343,600 |
| 2023/12/14 | 1,800 | 1,808 | 1,717 | 1,767 | +27 | +1.6% | 463,800 |
| 2023/12/13 | 1,712 | 1,764 | 1,712 | 1,740 | ±0 | ±0% | 306,000 |
| 2023/12/12 | 1,748 | 1,765 | 1,711 | 1,740 | -7 | -0.4% | 426,300 |
| 2023/12/11 | 1,763 | 1,789 | 1,737 | 1,747 | -33 | -1.9% | 509,400 |
| 2023/12/08 | 1,794 | 1,825 | 1,770 | 1,780 | -35 | -1.9% | 609,400 |
| 2023/12/07 | 1,839 | 1,854 | 1,815 | 1,815 | -47 | -2.5% | 453,300 |
| 2023/12/06 | 1,840 | 1,881 | 1,815 | 1,862 | -5 | -0.3% | 512,700 |
| 2023/12/05 | 1,900 | 1,917 | 1,853 | 1,867 | +15 | +0.8% | 730,100 |
| 2023/12/04 | 1,843 | 1,874 | 1,794 | 1,852 | +60 | +3.3% | 913,600 |
| 2023/12/01 | 1,867 | 1,875 | 1,790 | 1,792 | -107 | -5.6% | 973,100 |
| 2023/11/30 | 1,929 | 1,969 | 1,870 | 1,899 | -32 | -1.7% | 831,800 |
| 2023/11/29 | 1,900 | 1,957 | 1,891 | 1,931 | +16 | +0.8% | 814,000 |
| 2023/11/28 | 1,846 | 1,928 | 1,840 | 1,915 | +40 | +2.1% | 714,700 |
| 2023/11/27 | 1,880 | 1,922 | 1,858 | 1,875 | +23 | +1.2% | 603,600 |
| 2023/11/24 | 1,882 | 1,915 | 1,836 | 1,852 | -39 | -2.1% | 807,300 |
| 2023/11/22 | 1,810 | 1,915 | 1,796 | 1,891 | +88 | +4.9% | 1,577,100 |
| 2023/11/21 | 1,781 | 1,820 | 1,744 | 1,803 | +36 | +2% | 1,030,500 |
| 2023/11/20 | 1,653 | 1,773 | 1,653 | 1,767 | +154 | +9.5% | 1,488,500 |
| 2023/11/17 | 1,676 | 1,684 | 1,511 | 1,613 | -90 | -5.3% | 2,110,200 |
| 2023/11/16 | 1,727 | 1,764 | 1,680 | 1,703 | -22 | -1.3% | 1,522,100 |
| 2023/11/15 | 1,600 | 1,727 | 1,595 | 1,725 | +295 | +20.6% | 2,790,800 |
| 2023/11/14 | 1,439 | 1,488 | 1,418 | 1,430 | +15 | +1.1% | 757,900 |
| 2023/11/13 | 1,419 | 1,434 | 1,398 | 1,415 | +19 | +1.4% | 394,000 |
| 2023/11/10 | 1,408 | 1,408 | 1,361 | 1,396 | -14 | -1% | 427,600 |
| 2023/11/09 | 1,404 | 1,424 | 1,394 | 1,410 | +2 | +0.1% | 256,300 |
| 2023/11/08 | 1,440 | 1,448 | 1,405 | 1,408 | +16 | +1.1% | 350,000 |
| 2023/11/07 | 1,383 | 1,407 | 1,371 | 1,392 | -31 | -2.2% | 385,200 |
| 2023/11/06 | 1,380 | 1,430 | 1,362 | 1,423 | +95 | +7.2% | 836,500 |
| 2023/11/02 | 1,245 | 1,328 | 1,244 | 1,328 | +100 | +8.1% | 762,000 |
| 2023/11/01 | 1,291 | 1,298 | 1,224 | 1,228 | -46 | -3.6% | 479,700 |
| 2023/10/31 | 1,246 | 1,283 | 1,232 | 1,274 | +9 | +0.7% | 254,400 |
301～
350
件表示中 / 1353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 | 128,800円 | +49.7% | +38.8% | 1.01% | 38.17倍 | 5.00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 |
| Ｆｉｎａｔｅｘｔ | 76,800円 | +41.9% | +320.1% | 0.00% | 69.00倍 | 4.60倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ＩＴＦＯＲ | 138,500円 | +6.5% | +0.1% | 3.61% | 13.31倍 | 1.95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 |
| ＱＰＳ研究 | 93,500円 | +72.4% | - | 0.00% | - | 5.55倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| 都築電 | 200,100円 | -17.5% | -3.6% | 4.55% | 8.84倍 | 0.89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
