ギフティ（4449）のPER（株価収益率）の推移
- 2019年12月30日
- 102.35倍
- 2020年12月30日
- 118.01倍
- 2021年12月30日
- 357.77倍
- 2022年12月30日
- 4942.86倍
- 2023年12月29日
- 411.79倍
- 2024年12月30日
- 赤字
- 2025年12月30日
- 39.89倍
2025/12/26～2026/05/29
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 1,164 | 1,168 | 1,134 | 1,147 | -1.38% | 135,100 | 341億5594万 | +0.97% | 36.53 | 4 |
| 05/28 | 1,193 | 1,219 | 1,146 | 1,163 | -0.85% | 332,900 | 346億3239万 | +2.56% | 37.04 | 4.06 |
| 05/27 | 1,111 | 1,175 | 1,098 | 1,173 | +5.87% | 444,000 | 349億3018万 | +3.53% | 37.36 | 4.09 |
| 05/26 | 1,130 | 1,130 | 1,095 | 1,108 | -1.86% | 257,300 | 329億9458万 | -2.03% | 35.29 | 3.87 |
| 05/25 | 1,136 | 1,136 | 1,077 | 1,129 | +0.53% | 268,400 | 336億1992万 | -0.18% | 35.96 | 3.94 |
| 05/22 | 1,160 | 1,164 | 1,123 | 1,123 | -0.8% | 212,700 | 334億4125万 | -0.53% | 35.77 | 3.92 |
| 05/21 | 1,113 | 1,138 | 1,083 | 1,132 | +3.1% | 201,400 | 337億926万 | +0.35% | 36.05 | 3.95 |
| 05/20 | 1,142 | 1,143 | 1,089 | 1,098 | -3.85% | 216,700 | 326億9679万 | -2.49% | 34.97 | 3.83 |
| 05/19 | 1,199 | 1,220 | 1,134 | 1,142 | +2.88% | 461,000 | 340億704万 | +1.33% | 36.37 | 3.98 |
| 05/18 | 1,086 | 1,111 | 1,071 | 1,110 | +3.93% | 402,500 | 330億5413万 | -1.6% | 35.35 | 3.87 |
| 05/15 | 1,046 | 1,131 | 1,045 | 1,068 | +2.69% | 747,300 | 318億344万 | -5.32% | 34.01 | 3.73 |
| 05/14 | 1,022 | 1,048 | 982 | 1,040 | -14.05% | 1,458,500 | 309億6964万 | -7.96% | 33.12 | 3.63 |
| 05/13 | 1,167 | 1,217 | 1,164 | 1,210 | +2.2% | 379,800 | 360億3198万 | +6.89% | 38.54 | 4.22 |
| 05/12 | 1,233 | 1,233 | 1,175 | 1,184 | -3.9% | 323,900 | 352億5774万 | +4.96% | 37.71 | 4.13 |
| 05/11 | 1,235 | 1,235 | 1,201 | 1,232 | +2.67% | 284,800 | 366億8711万 | +9.41% | 39.24 | 4.3 |
| 05/08 | 1,165 | 1,220 | 1,159 | 1,200 | +3.09% | 530,500 | 357億3420万 | +7.14% | 38.22 | 4.19 |
| 05/07 | 1,169 | 1,174 | 1,146 | 1,164 | +1.13% | 299,300 | 346億6217万 | +4.3% | 37.07 | 4.06 |
| 05/01 | 1,140 | 1,158 | 1,126 | 1,151 | +0.79% | 192,100 | 342億7505万 | +3.23% | 36.66 | 4.02 |
| 04/30 | 1,185 | 1,185 | 1,134 | 1,142 | -1.55% | 328,100 | 340億704万 | +2.7% | 36.37 | 3.98 |
| 04/28 | 1,146 | 1,162 | 1,126 | 1,160 | +1.75% | 501,400 | 345億4306万 | +4.6% | 36.94 | 4.05 |
| 04/27 | 1,138 | 1,237 | 1,130 | 1,140 | +7.24% | 2,048,900 | 339億4749万 | +3.17% | 36.31 | 3.98 |
| 04/24 | 1,061 | 1,071 | 1,040 | 1,063 | -1.48% | 288,700 | 316億5454万 | -3.45% | 33.85 | 3.71 |
| 04/23 | 1,106 | 1,113 | 1,074 | 1,079 | -3.05% | 322,100 | 321億3100万 | -2% | 34.36 | 3.77 |
| 04/22 | 1,115 | 1,122 | 1,101 | 1,113 | -0.36% | 138,200 | 331億4347万 | +0.91% | 35.45 | 3.88 |
| 04/21 | 1,123 | 1,131 | 1,099 | 1,117 | -0.36% | 235,600 | 332億6258万 | +1.36% | 35.57 | 3.9 |
| 04/20 | 1,130 | 1,135 | 1,115 | 1,121 | -0.71% | 203,200 | 333億8170万 | +1.72% | 35.7 | 3.91 |
| 04/17 | 1,130 | 1,147 | 1,124 | 1,129 | +0.36% | 179,200 | 336億1992万 | +2.45% | 35.96 | 3.94 |
| 04/16 | 1,138 | 1,159 | 1,117 | 1,125 | +2.18% | 261,800 | 335億81万 | +2.09% | 35.83 | 3.93 |
| 04/15 | 1,108 | 1,129 | 1,099 | 1,101 | +0.73% | 265,500 | 327億8613万 | -0.18% | 35.07 | 3.84 |
| 04/14 | 1,093 | 1,099 | 1,080 | 1,093 | +1.77% | 174,100 | 325億4790万 | -1.18% | 34.81 | 3.81 |
| 04/13 | 1,070 | 1,092 | 1,068 | 1,074 | -1.83% | 169,000 | 319億8211万 | -2.98% | 34.21 | 3.75 |
| 04/10 | 1,122 | 1,130 | 1,085 | 1,094 | -3.01% | 291,900 | 325億7768万 | -1.35% | 34.84 | 3.82 |
| 04/09 | 1,160 | 1,160 | 1,120 | 1,128 | -3.18% | 198,600 | 335億9015万 | +1.81% | 35.92 | 3.94 |
| 04/08 | 1,138 | 1,165 | 1,133 | 1,165 | +4.77% | 363,000 | 346億9195万 | +5.62% | 37.1 | 4.07 |
| 04/07 | 1,118 | 1,148 | 1,107 | 1,112 | +0.45% | 300,300 | 331億1369万 | +1.55% | 35.42 | 3.88 |
| 04/06 | 1,104 | 1,114 | 1,092 | 1,107 | +0.18% | 201,500 | 329億6480万 | +1.56% | 35.26 | 3.86 |
| 04/03 | 1,100 | 1,127 | 1,093 | 1,105 | +0.45% | 160,100 | 329億524万 | +1.66% | 35.19 | 3.86 |
| 04/02 | 1,127 | 1,141 | 1,095 | 1,100 | -2.91% | 266,400 | 327億5635万 | +1.57% | 35.03 | 3.84 |
| 04/01 | 1,116 | 1,134 | 1,111 | 1,133 | +3.56% | 235,100 | 337億3904万 | +5.2% | 36.08 | 3.95 |
| 03/31 | 1,104 | 1,121 | 1,092 | 1,094 | -0.09% | 313,200 | 325億7768万 | +2.24% | 34.84 | 3.82 |
| 03/30 | 1,103 | 1,108 | 1,080 | 1,095 | -3.1% | 379,000 | 326億745万 | +2.82% | 34.87 | 3.82 |
| 03/27 | 1,073 | 1,139 | 1,073 | 1,130 | +4.82% | 433,500 | 336億4970万 | +6.6% | 35.99 | 3.94 |
| 03/26 | 1,081 | 1,082 | 1,062 | 1,078 | +0.65% | 199,600 | 321億122万 | +2.08% | 34.33 | 3.76 |
| 03/25 | 1,055 | 1,079 | 1,054 | 1,071 | +1.13% | 265,800 | 318億9277万 | +1.81% | 34.11 | 3.74 |
| 03/24 | 1,055 | 1,086 | 1,046 | 1,059 | +2.92% | 268,900 | 315億3543万 | +0.86% | 33.73 | 3.7 |
| 03/23 | 1,053 | 1,075 | 1,029 | 1,029 | -4.81% | 435,000 | 306億4207万 | -2.37% | 32.77 | 3.59 |
| 03/19 | 1,082 | 1,120 | 1,077 | 1,081 | -2.52% | 416,400 | 321億9056万 | +1.79% | 34.43 | 3.77 |
| 03/18 | 1,116 | 1,116 | 1,087 | 1,109 | +0.54% | 269,900 | 330億2435万 | +3.74% | 35.32 | 3.87 |
| 03/17 | 1,122 | 1,127 | 1,103 | 1,103 | -1.25% | 271,800 | 328億4568万 | +2.8% | 35.13 | 3.85 |
| 03/16 | 1,117 | 1,142 | 1,097 | 1,117 | -0.8% | 383,000 | 332億6258万 | +3.62% | 35.57 | 3.9 |
| 03/13 | 1,111 | 1,154 | 1,106 | 1,126 | +1.17% | 418,400 | 335億3059万 | +3.87% | 35.86 | 3.93 |
| 03/12 | 1,150 | 1,153 | 1,104 | 1,113 | -4.71% | 561,200 | 331億4347万 | +2.3% | 35.45 | 3.88 |
| 03/11 | 1,158 | 1,185 | 1,152 | 1,168 | +0.43% | 471,000 | 347億8129万 | +6.76% | 37.2 | 4.08 |
| 03/10 | 1,135 | 1,175 | 1,118 | 1,163 | +4.3% | 627,700 | 346億3239万 | +6.02% | 37.04 | 4.06 |
| 03/09 | 1,080 | 1,123 | 1,058 | 1,115 | -0.62% | 929,400 | 332億302万 | +1.27% | 35.51 | 3.89 |
| 03/06 | 1,060 | 1,131 | 1,060 | 1,122 | +5.25% | 978,400 | 334億1147万 | +1.36% | 35.73 | 3.92 |
| 03/05 | 1,055 | 1,110 | 1,035 | 1,066 | +4.72% | 1,305,600 | 317億4388万 | -4.39% | 33.95 | 3.72 |
| 03/04 | 965 | 1,028 | 953 | 1,018 | +7.16% | 1,644,900 | 303億1451万 | -9.67% | 32.42 | 3.55 |
| 03/03 | 993 | 993 | 945 | 950 | -5.19% | 1,041,500 | 282億8957万 | -16.67% | 30.26 | 3.31 |
| 03/02 | 1,000 | 1,006 | 980 | 1,002 | -3.19% | 640,000 | 298億3805万 | -13.4% | 31.91 | 3.5 |
| 02/27 | 1,010 | 1,035 | 1,007 | 1,035 | +3.5% | 617,200 | 308億2074万 | -11.61% | 32.96 | 3.61 |
| 02/26 | 956 | 1,002 | 953 | 1,000 | +5.71% | 726,600 | 297億7850万 | -15.4% | 31.85 | 3.49 |
| 02/25 | 955 | 970 | 942 | 946 | -0.53% | 673,600 | 281億7046万 | -20.9% | 30.13 | 3.3 |
| 02/24 | 991 | 997 | 945 | 951 | -3.16% | 804,400 | 283億1935万 | -21.6% | 30.29 | 3.32 |
| 02/20 | 977 | 1,016 | 976 | 982 | +0.51% | 796,300 | 292億4150万 | -20.1% | 31.28 | 3.43 |
| 02/19 | 1,030 | 1,031 | 975 | 977 | -4.31% | 855,400 | 290億9261万 | -21.46% | 31.12 | 3.41 |
| 02/18 | 990 | 1,029 | 986 | 1,021 | +4.08% | 826,800 | 304億282万 | -18.71% | 32.52 | 3.56 |
| 02/17 | 1,036 | 1,040 | 978 | 981 | -3.92% | 1,418,100 | 292億1172万 | -22.63% | 31.24 | 3.42 |
| 02/16 | 1,150 | 1,155 | 1,016 | 1,021 | -10.83% | 1,525,000 | 304億282万 | -20.3% | 32.52 | 3.56 |
| 02/13 | 1,230 | 1,230 | 1,134 | 1,145 | -7.81% | 918,800 | 340億9523万 | -11.38% | 36.47 | 4 |
| 02/12 | 1,261 | 1,266 | 1,241 | 1,242 | -0.48% | 306,100 | 369億8365万 | -4.31% | 39.56 | 4.33 |
| 02/10 | 1,231 | 1,263 | 1,227 | 1,248 | +2.04% | 437,500 | 371億6232万 | -3.93% | 39.75 | 4.35 |
| 02/09 | 1,245 | 1,258 | 1,220 | 1,223 | -0.16% | 412,100 | 364億1788万 | -5.85% | 38.95 | 4.27 |
| 02/06 | 1,252 | 1,254 | 1,209 | 1,225 | -2.62% | 373,000 | 364億7743万 | -5.77% | 39.01 | 4.27 |
| 02/05 | 1,212 | 1,268 | 1,210 | 1,258 | +3.11% | 425,000 | 374億6009万 | -3.38% | 40.07 | 4.39 |
| 02/04 | 1,242 | 1,253 | 1,208 | 1,220 | -3.79% | 371,300 | 363億2855万 | -6.37% | 38.86 | 4.26 |
| 02/03 | 1,257 | 1,274 | 1,228 | 1,268 | +2.42% | 315,200 | 377億5787万 | -2.76% | 40.38 | 4.42 |
| 02/02 | 1,270 | 1,270 | 1,226 | 1,238 | -2.52% | 328,500 | 368億6454万 | -4.99% | 39.43 | 4.32 |
| 01/30 | 1,260 | 1,286 | 1,244 | 1,270 | 0% | 270,000 | 378億1742万 | -2.46% | 40.45 | 4.43 |
| 01/29 | 1,320 | 1,320 | 1,262 | 1,270 | -4.08% | 468,800 | 378億1742万 | -2.16% | 40.45 | 4.43 |
| 01/28 | 1,334 | 1,336 | 1,309 | 1,324 | -2% | 337,700 | 394億2541万 | +2.24% | 42.17 | 4.62 |
| 01/27 | 1,355 | 1,362 | 1,339 | 1,351 | -0.44% | 167,800 | 402億2940万 | +4.81% | 43.03 | 4.71 |
| 01/26 | 1,368 | 1,372 | 1,352 | 1,357 | -0.88% | 253,100 | 404億807万 | +5.85% | 43.22 | 4.73 |
| 01/23 | 1,368 | 1,403 | 1,357 | 1,369 | +1.63% | 476,100 | 407億6540万 | +7.29% | 43.6 | 4.78 |
| 01/22 | 1,335 | 1,353 | 1,319 | 1,347 | +1.66% | 236,900 | 401億1029万 | +6.06% | 42.9 | 4.7 |
| 01/21 | 1,311 | 1,329 | 1,307 | 1,325 | -1.12% | 293,900 | 394億4194万 | +4.99% | 42.2 | 4.62 |
| 01/20 | 1,359 | 1,369 | 1,334 | 1,340 | -1.47% | 288,400 | 398億8845万 | +6.86% | 42.68 | 4.67 |
| 01/19 | 1,338 | 1,367 | 1,329 | 1,360 | +0.44% | 313,500 | 404億8380万 | +9.06% | 43.31 | 4.74 |
| 01/16 | 1,365 | 1,383 | 1,336 | 1,354 | -0.15% | 391,600 | 403億519万 | +9.37% | 43.12 | 4.72 |
| 01/15 | 1,289 | 1,367 | 1,285 | 1,356 | +5.12% | 702,100 | 403億6473万 | +10.15% | 43.19 | 4.73 |
| 01/14 | 1,310 | 1,340 | 1,282 | 1,290 | -1.23% | 560,400 | 384億7万 | +5.65% | 41.08 | 4.5 |
| 01/13 | 1,323 | 1,328 | 1,292 | 1,306 | -0.46% | 480,000 | 388億7635万 | +7.49% | 41.59 | 4.56 |
| 01/09 | 1,300 | 1,318 | 1,298 | 1,312 | +1.16% | 278,900 | 390億5496万 | +8.52% | 41.79 | 4.58 |
| 01/08 | 1,292 | 1,309 | 1,275 | 1,297 | -0.31% | 327,000 | 386億845万 | +7.9% | 41.31 | 4.52 |
| 01/07 | 1,271 | 1,308 | 1,256 | 1,301 | +2.36% | 492,400 | 387億2752万 | +8.69% | 41.43 | 4.54 |
| 01/06 | 1,245 | 1,278 | 1,243 | 1,271 | +2.17% | 401,100 | 378億3449万 | +6.63% | 40.48 | 4.43 |
| 01/05 | 1,270 | 1,272 | 1,234 | 1,244 | -0.96% | 466,900 | 370億3077万 | +4.63% | 39.62 | 4.34 |
| 2025 | ||||||||||
| 12/30 | 1,270 | 1,281 | 1,256 | 1,256 | -1.72% | 260,800 | 373億8798万 | +5.99% | 39.99 | 4.41 |
| 12/29 | 1,267 | 1,294 | 1,256 | 1,278 | +1.11% | 459,200 | 380億4286万 | +8.58% | 40.69 | 4.49 |
| 12/26 | 1,265 | 1,275 | 1,254 | 1,264 | +0.4% | 567,900 | 376億2612万 | +8.03% | 40.24 | 4.44 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2019年 12月期 | 2,100 9/25 | 1,392 10/15 | 6,875,300 9/20 | 133.5 | 88.49 | 15.55 | 10.31 | 521億4510万 | 345億6475万 | 102.35倍 12/30 |
| 2020年 12月期 | 4,225 10/2 | 985 3/23 | 2,490,600 6/18 | 148.61 | 34.65 | 26.22 | 6.11 | 1124億7203万 | 257億7114万 | 118.01倍 12/30 |
| 2021年 12月期 | 4,870 2/19 | 1,944 12/30 | 3,022,600 2/16 | 890.31 | 355.39 | 18.37 | 7.33 | 1313億786万 | 553億7115万 | 357.77倍 12/30 |
| 2022年 12月期 | 2,543 9/16 | 753 2/24 | 6,583,800 8/16 | 7265.71 | 2151.43 | 9.5 | 2.81 | 733億223万 | 216億6388万 | 4942.86倍 12/30 |
| 2023年 12月期 | 2,827 3/3 | 1,224 11/1 | 3,408,000 2/15 | 641.04 | 277.55 | 10.43 | 4.51 | 824億3843万 | 358億848万 | 411.79倍 12/29 |
| 2024年 12月期 | 1,805 1/4 | 860 10/25 | 3,208,900 11/18 | 赤字 | 赤字 | 7.01 | 3.34 | 528億582万 | 253億4557万 | 赤字 12/30 |
| 2025年 12月期 | 1,954 6/17 | 977 11/17 | 2,493,700 8/15 | 62.05 | 31.03 | 6.87 | 3.43 | 579億9960万 | 290億6917万 | 39.89倍 12/30 |
| 最新 | 1,147 2026/5/29 | 135,100 | 36.53 実績 | 4 実績 | 341億5594万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
