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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,139 | 1,233 | 1,123 | 1,223 | +136 | +12.5% | 1,302,400 |
| 2023/12/14 | 1,147 | 1,193 | 1,087 | 1,087 | -44 | -3.9% | 533,600 |
| 2023/12/13 | 1,146 | 1,158 | 1,096 | 1,131 | -20 | -1.7% | 482,900 |
| 2023/12/12 | 1,325 | 1,330 | 1,111 | 1,151 | -114 | -9% | 1,781,500 |
| 2023/12/11 | 1,254 | 1,300 | 1,247 | 1,265 | +23 | +1.9% | 462,600 |
| 2023/12/08 | 1,201 | 1,272 | 1,201 | 1,242 | +24 | +2% | 254,700 |
| 2023/12/07 | 1,226 | 1,231 | 1,207 | 1,218 | -12 | -1% | 115,700 |
| 2023/12/06 | 1,237 | 1,256 | 1,217 | 1,230 | +14 | +1.2% | 174,600 |
| 2023/12/05 | 1,233 | 1,240 | 1,212 | 1,216 | -29 | -2.3% | 146,000 |
| 2023/12/04 | 1,218 | 1,259 | 1,207 | 1,245 | +44 | +3.7% | 180,700 |
| 2023/12/01 | 1,222 | 1,222 | 1,191 | 1,201 | -27 | -2.2% | 95,000 |
| 2023/11/30 | 1,232 | 1,251 | 1,212 | 1,228 | -15 | -1.2% | 78,500 |
| 2023/11/29 | 1,236 | 1,275 | 1,215 | 1,243 | -5 | -0.4% | 113,200 |
| 2023/11/28 | 1,246 | 1,270 | 1,232 | 1,248 | +3 | +0.2% | 108,600 |
| 2023/11/27 | 1,233 | 1,274 | 1,231 | 1,245 | -3 | -0.2% | 93,700 |
| 2023/11/24 | 1,254 | 1,261 | 1,232 | 1,248 | -3 | -0.2% | 76,100 |
| 2023/11/22 | 1,250 | 1,257 | 1,231 | 1,251 | +3 | +0.2% | 94,900 |
| 2023/11/21 | 1,230 | 1,258 | 1,228 | 1,248 | +19 | +1.5% | 131,400 |
| 2023/11/20 | 1,215 | 1,248 | 1,215 | 1,229 | +17 | +1.4% | 107,200 |
| 2023/11/17 | 1,201 | 1,221 | 1,199 | 1,212 | -6 | -0.5% | 68,300 |
| 2023/11/16 | 1,201 | 1,228 | 1,185 | 1,218 | +10 | +0.8% | 94,900 |
| 2023/11/15 | 1,197 | 1,234 | 1,197 | 1,208 | +31 | +2.6% | 177,300 |
| 2023/11/14 | 1,194 | 1,194 | 1,157 | 1,177 | -11 | -0.9% | 112,800 |
| 2023/11/13 | 1,210 | 1,210 | 1,173 | 1,188 | -15 | -1.2% | 70,400 |
| 2023/11/10 | 1,182 | 1,207 | 1,175 | 1,203 | +5 | +0.4% | 89,700 |
| 2023/11/09 | 1,198 | 1,206 | 1,173 | 1,198 | +14 | +1.2% | 77,300 |
| 2023/11/08 | 1,201 | 1,228 | 1,170 | 1,184 | -25 | -2.1% | 163,900 |
| 2023/11/07 | 1,199 | 1,224 | 1,181 | 1,209 | +19 | +1.6% | 121,700 |
| 2023/11/06 | 1,168 | 1,204 | 1,162 | 1,190 | +51 | +4.5% | 220,700 |
| 2023/11/02 | 1,140 | 1,145 | 1,121 | 1,139 | +29 | +2.6% | 121,800 |
| 2023/11/01 | 1,147 | 1,147 | 1,091 | 1,110 | -15 | -1.3% | 69,600 |
| 2023/10/31 | 1,110 | 1,125 | 1,075 | 1,125 | +16 | +1.4% | 105,000 |
| 2023/10/30 | 1,097 | 1,144 | 1,089 | 1,109 | -18 | -1.6% | 94,600 |
| 2023/10/27 | 1,100 | 1,160 | 1,075 | 1,127 | +33 | +3% | 99,600 |
| 2023/10/26 | 1,108 | 1,121 | 1,082 | 1,094 | -44 | -3.9% | 154,400 |
| 2023/10/25 | 1,150 | 1,157 | 1,128 | 1,138 | -2 | -0.2% | 121,500 |
| 2023/10/24 | 1,090 | 1,148 | 1,062 | 1,140 | +70 | +6.5% | 250,900 |
| 2023/10/23 | 1,079 | 1,101 | 1,063 | 1,070 | -16 | -1.5% | 144,200 |
| 2023/10/20 | 1,090 | 1,113 | 1,083 | 1,086 | -21 | -1.9% | 136,800 |
| 2023/10/19 | 1,081 | 1,139 | 1,081 | 1,107 | -3 | -0.3% | 243,900 |
| 2023/10/18 | 1,054 | 1,118 | 1,045 | 1,110 | +51 | +4.8% | 154,200 |
| 2023/10/17 | 1,074 | 1,090 | 1,048 | 1,059 | +15 | +1.4% | 136,400 |
| 2023/10/16 | 1,095 | 1,095 | 1,040 | 1,044 | -65 | -5.9% | 249,800 |
| 2023/10/13 | 1,160 | 1,160 | 1,096 | 1,109 | -89 | -7.4% | 361,100 |
| 2023/10/12 | 1,166 | 1,206 | 1,156 | 1,198 | +42 | +3.6% | 157,400 |
| 2023/10/11 | 1,167 | 1,184 | 1,153 | 1,156 | +1 | +0.1% | 188,400 |
| 2023/10/10 | 1,130 | 1,164 | 1,123 | 1,155 | +55 | +5% | 297,700 |
| 2023/10/06 | 1,100 | 1,110 | 1,061 | 1,100 | +9 | +0.8% | 188,900 |
| 2023/10/05 | 1,075 | 1,100 | 1,072 | 1,091 | +50 | +4.8% | 299,900 |
| 2023/10/04 | 1,087 | 1,121 | 1,034 | 1,041 | -74 | -6.6% | 453,600 |
101～
150
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 | 152,700円 | +20.2% | +55.3% | 0.00% | 33.23倍 | 2.73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 | 148,800円 | +23.1% | +66.0% | 0.00% | 12.21倍 | 1.56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． | 283,900円 | +7.6% | +4.3% | 2.15% | 8.45倍 | 1.93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 | 326,000円 | +13.0% | +18.5% | 3.99% | 7.05倍 | 0.95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
チャート関連のコラム
