決算new!
2025/02/14 発表
今期経常は39%増で3期連続最高益、3円増配へ
4449東証P貸借
業種 情報・通信業
ギフティ 株価時系列データ
PTS
1,370
円
(23:51)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,704 (24/02/16) | 860 (24/10/25) |
昨年来高値 | 昨年来安値 |
---|---|
1,805 (24/01/04) | 860 (24/10/25) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,396 | 1,472 | 1,386 | 1,410 | +9 | +0.6 | 1,517,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/7 | 1,381 | 1,419 | 1,353 | 1,401 | +18 | +1.3 | 1,067,500 |
1/31 | 1,360 | 1,434 | 1,311 | 1,383 | +41 | +3.1 | 1,583,100 |
1/24 | 1,307 | 1,370 | 1,307 | 1,342 | +55 | +4.3 | 1,192,900 |
1/17 | 1,269 | 1,305 | 1,222 | 1,287 | +9 | +0.7 | 944,300 |
1/10 | 1,312 | 1,327 | 1,260 | 1,278 | -18 | -1.4 | 1,192,100 |
12/30 | 1,285 | 1,338 | 1,269 | 1,296 | +4 | +0.3 | 410,800 |
12/27 | 1,312 | 1,354 | 1,271 | 1,292 | -30 | -2.3 | 1,384,200 |
12/20 | 1,313 | 1,360 | 1,289 | 1,322 | +36 | +2.8 | 1,661,600 |
12/13 | 1,285 | 1,364 | 1,272 | 1,286 | -7 | -0.5 | 1,785,600 |
12/6 | 1,400 | 1,416 | 1,287 | 1,293 | -92 | -6.6 | 2,339,000 |
11/29 | 1,350 | 1,444 | 1,318 | 1,385 | +62 | +4.7 | 3,467,100 |
11/22 | 1,122 | 1,359 | 1,100 | 1,323 | +231 | +21.2 | 6,939,800 |
11/15 | 936 | 1,092 | 926 | 1,092 | +156 | +16.7 | 2,164,300 |
11/8 | 923 | 962 | 905 | 936 | +11 | +1.2 | 709,500 |
11/1 | 883 | 946 | 868 | 925 | +52 | +6.0 | 941,200 |
10/25 | 930 | 943 | 860 | 873 | -53 | -5.7 | 1,904,800 |
10/18 | 1,015 | 1,029 | 925 | 926 | -84 | -8.3 | 1,408,000 |
10/11 | 1,028 | 1,028 | 968 | 1,010 | -5 | -0.5 | 1,650,200 |
10/4 | 1,076 | 1,098 | 1,005 | 1,015 | -96 | -8.6 | 1,242,700 |
9/27 | 1,158 | 1,161 | 1,095 | 1,111 | -43 | -3.7 | 920,300 |
9/20 | 1,095 | 1,168 | 1,066 | 1,154 | +65 | +6.0 | 1,031,400 |
9/13 | 1,098 | 1,210 | 1,085 | 1,089 | -43 | -3.8 | 1,933,600 |
9/6 | 1,288 | 1,307 | 1,117 | 1,132 | -158 | -12.3 | 2,509,500 |
8/30 | 1,268 | 1,318 | 1,237 | 1,290 | +72 | +5.9 | 1,911,300 |
8/23 | 1,113 | 1,225 | 1,076 | 1,218 | +117 | +10.6 | 2,131,500 |
8/16 | 995 | 1,122 | 958 | 1,101 | +94 | +9.3 | 2,346,900 |
8/9 | 1,015 | 1,045 | 907 | 1,007 | -68 | -6.3 | 2,621,700 |
8/2 | 1,165 | 1,217 | 1,074 | 1,075 | -73 | -6.4 | 1,314,300 |
7/26 | 1,215 | 1,225 | 1,095 | 1,148 | -37 | -3.1 | 1,644,700 |
7/19 | 1,091 | 1,214 | 1,083 | 1,185 | +100 | +9.2 | 1,461,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて