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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,462 | 1,513 | 1,442 | 1,506 | +20 | +1.3% | 146,400 |
| 2024/05/16 | 1,520 | 1,530 | 1,471 | 1,486 | -4 | -0.3% | 119,100 |
| 2024/05/15 | 1,535 | 1,542 | 1,485 | 1,490 | -23 | -1.5% | 145,500 |
| 2024/05/14 | 1,448 | 1,514 | 1,448 | 1,513 | +66 | +4.6% | 146,200 |
| 2024/05/13 | 1,430 | 1,470 | 1,430 | 1,447 | +26 | +1.8% | 150,000 |
| 2024/05/10 | 1,430 | 1,430 | 1,381 | 1,421 | -9 | -0.6% | 152,900 |
| 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 |
1～
50
件表示中 / 1417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 | 153,600円 | +20.2% | +55.3% | 0.00% | 33.42倍 | 2.74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 |
| ＴＫＰ | 147,800円 | +23.1% | +66.0% | 0.00% | 12.12倍 | 1.55倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| Ｊ．Ｓ．Ｂ． | 286,100円 | +7.6% | +4.3% | 2.13% | 8.51倍 | 1.94倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ケイアイスター | 329,500円 | +13.0% | +18.5% | 3.95% | 7.12倍 | 0.96倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。配当性向３割メド |
| 地 主 | 253,500円 | +74.1% | +27.7% | 3.35% | 8.34倍 | 1.33倍 |
|
スーパーなど商業施設がテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
