ＧＡ ｔｅｃｈｎｏｌｏｇｉｅｓ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,410 | 1,446 | 1,396 | 1,430 | +10 | +0.7% | 105,200 |
| 2024/05/08 | 1,410 | 1,455 | 1,401 | 1,420 | +14 | +1% | 183,700 |
| 2024/05/07 | 1,369 | 1,408 | 1,366 | 1,406 | +67 | +5% | 184,000 |
| 2024/05/02 | 1,310 | 1,356 | 1,303 | 1,339 | +50 | +3.9% | 281,100 |
| 2024/05/01 | 1,315 | 1,320 | 1,283 | 1,289 | -51 | -3.8% | 170,700 |
| 2024/04/30 | 1,326 | 1,340 | 1,304 | 1,340 | +59 | +4.6% | 148,100 |
| 2024/04/26 | 1,284 | 1,288 | 1,268 | 1,281 | +7 | +0.5% | 68,600 |
| 2024/04/25 | 1,294 | 1,312 | 1,274 | 1,274 | -27 | -2.1% | 134,400 |
| 2024/04/24 | 1,326 | 1,331 | 1,291 | 1,301 | -6 | -0.5% | 157,000 |
| 2024/04/23 | 1,322 | 1,330 | 1,282 | 1,307 | -9 | -0.7% | 209,400 |
| 2024/04/22 | 1,290 | 1,330 | 1,282 | 1,316 | +28 | +2.2% | 214,800 |
| 2024/04/19 | 1,320 | 1,331 | 1,263 | 1,288 | -57 | -4.2% | 393,800 |
| 2024/04/18 | 1,317 | 1,363 | 1,270 | 1,345 | -17 | -1.2% | 500,800 |
| 2024/04/17 | 1,359 | 1,406 | 1,344 | 1,362 | +30 | +2.3% | 567,900 |
| 2024/04/16 | 1,333 | 1,364 | 1,317 | 1,332 | -29 | -2.1% | 531,900 |
| 2024/04/15 | 1,482 | 1,500 | 1,333 | 1,361 | -190 | -12.3% | 1,095,700 |
| 2024/04/12 | 1,609 | 1,636 | 1,533 | 1,551 | -87 | -5.3% | 609,700 |
| 2024/04/11 | 1,680 | 1,681 | 1,628 | 1,638 | -72 | -4.2% | 323,300 |
| 2024/04/10 | 1,700 | 1,726 | 1,671 | 1,710 | +29 | +1.7% | 226,200 |
| 2024/04/09 | 1,683 | 1,696 | 1,638 | 1,681 | -34 | -2% | 366,900 |
| 2024/04/08 | 1,733 | 1,789 | 1,702 | 1,715 | -27 | -1.5% | 427,900 |
| 2024/04/05 | 1,747 | 1,766 | 1,706 | 1,742 | -70 | -3.9% | 308,700 |
| 2024/04/04 | 1,882 | 1,882 | 1,797 | 1,812 | -43 | -2.3% | 497,800 |
| 2024/04/03 | 1,828 | 1,896 | 1,806 | 1,855 | +22 | +1.2% | 551,800 |
| 2024/04/02 | 1,718 | 1,844 | 1,713 | 1,833 | +128 | +7.5% | 672,300 |
| 2024/04/01 | 1,767 | 1,768 | 1,696 | 1,705 | -34 | -2% | 265,700 |
| 2024/03/29 | 1,704 | 1,754 | 1,685 | 1,739 | +37 | +2.2% | 235,100 |
| 2024/03/28 | 1,736 | 1,783 | 1,683 | 1,702 | -15 | -0.9% | 357,900 |
| 2024/03/27 | 1,700 | 1,723 | 1,681 | 1,717 | +5 | +0.3% | 238,600 |
| 2024/03/26 | 1,668 | 1,735 | 1,651 | 1,712 | +84 | +5.2% | 372,300 |
| 2024/03/25 | 1,649 | 1,652 | 1,612 | 1,628 | -37 | -2.2% | 231,100 |
| 2024/03/22 | 1,611 | 1,684 | 1,584 | 1,665 | +43 | +2.7% | 380,300 |
| 2024/03/21 | 1,636 | 1,658 | 1,586 | 1,622 | +24 | +1.5% | 389,600 |
| 2024/03/19 | 1,527 | 1,598 | 1,483 | 1,598 | +51 | +3.3% | 422,300 |
| 2024/03/18 | 1,570 | 1,603 | 1,523 | 1,547 | +2 | +0.1% | 283,700 |
| 2024/03/15 | 1,575 | 1,610 | 1,522 | 1,545 | +10 | +0.7% | 461,200 |
| 2024/03/14 | 1,595 | 1,595 | 1,500 | 1,535 | +102 | +7.1% | 645,700 |
| 2024/03/13 | 1,502 | 1,536 | 1,419 | 1,433 | -57 | -3.8% | 471,300 |
| 2024/03/12 | 1,575 | 1,600 | 1,482 | 1,490 | -10 | -0.7% | 1,005,200 |
| 2024/03/11 | 1,480 | 1,510 | 1,457 | 1,500 | +18 | +1.2% | 338,400 |
| 2024/03/08 | 1,450 | 1,512 | 1,450 | 1,482 | +2 | +0.1% | 166,900 |
| 2024/03/07 | 1,517 | 1,523 | 1,476 | 1,480 | -27 | -1.8% | 171,300 |
| 2024/03/06 | 1,478 | 1,522 | 1,475 | 1,507 | +29 | +2% | 144,900 |
| 2024/03/05 | 1,471 | 1,494 | 1,438 | 1,478 | +5 | +0.3% | 147,000 |
| 2024/03/04 | 1,519 | 1,550 | 1,473 | 1,473 | -21 | -1.4% | 169,200 |
| 2024/03/01 | 1,526 | 1,539 | 1,479 | 1,494 | -20 | -1.3% | 173,900 |
| 2024/02/29 | 1,498 | 1,524 | 1,445 | 1,514 | +20 | +1.3% | 194,200 |
| 2024/02/28 | 1,467 | 1,534 | 1,459 | 1,494 | +32 | +2.2% | 228,700 |
| 2024/02/27 | 1,464 | 1,479 | 1,447 | 1,462 | ±0 | ±0% | 66,000 |
| 2024/02/26 | 1,431 | 1,490 | 1,425 | 1,462 | +11 | +0.8% | 122,100 |
1～
50
件表示中 / 1411件
類似銘柄と比較する
現在ご覧いただいている「ＧＡ ＴＥＣＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＡ ＴＥＣＨ | 143,000円 | +20.2% | +55.3% | 0.00% | 31.11倍 | 2.56倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ミラースＨＤ | 48,800円 | +23.0% | +152.3% | 4.92% | 6.32倍 | 0.90倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| エスリード | 343,000円 | +15.1% | +20.6% | 3.50% | 7.45倍 | 0.83倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| ＦＪネクストＨＤ | 136,900円 | +18.1% | +9.5% | 3.65% | 7.46倍 | 0.68倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
| ディア・ライフ | 105,100円 | +14.9% | +21.3% | 4.38% | 9.02倍 | 1.93倍 |
|
都市型レジデンスや商業用ビルを開発、販売。都内中心。不動産や保険業界向け人材派遣も |
市場注目の銘柄
チャート関連のコラム
