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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,177 | 1,194 | 1,115 | 1,115 | -47 | -4% | 299,000 |
2023/10/02 | 1,218 | 1,228 | 1,161 | 1,162 | -49 | -4% | 210,800 |
2023/09/29 | 1,161 | 1,222 | 1,156 | 1,211 | +50 | +4.3% | 278,300 |
2023/09/28 | 1,200 | 1,216 | 1,147 | 1,161 | -19 | -1.6% | 216,700 |
2023/09/27 | 1,159 | 1,196 | 1,145 | 1,180 | +16 | +1.4% | 185,500 |
2023/09/26 | 1,225 | 1,240 | 1,163 | 1,164 | -60 | -4.9% | 260,100 |
2023/09/25 | 1,215 | 1,276 | 1,178 | 1,224 | +57 | +4.9% | 617,800 |
2023/09/22 | 1,125 | 1,185 | 1,117 | 1,167 | +27 | +2.4% | 250,500 |
2023/09/21 | 1,133 | 1,149 | 1,111 | 1,140 | -19 | -1.6% | 337,200 |
2023/09/20 | 1,122 | 1,173 | 1,116 | 1,159 | +7 | +0.6% | 317,400 |
2023/09/19 | 1,167 | 1,188 | 1,110 | 1,152 | -22 | -1.9% | 567,800 |
2023/09/15 | 1,220 | 1,249 | 1,133 | 1,174 | -181 | -13.4% | 1,850,400 |
2023/09/14 | 1,364 | 1,368 | 1,320 | 1,355 | -5 | -0.4% | 604,100 |
2023/09/13 | 1,345 | 1,380 | 1,332 | 1,360 | +28 | +2.1% | 312,500 |
2023/09/12 | 1,302 | 1,334 | 1,302 | 1,332 | +32 | +2.5% | 123,500 |
2023/09/11 | 1,326 | 1,336 | 1,292 | 1,300 | -32 | -2.4% | 238,900 |
2023/09/08 | 1,341 | 1,368 | 1,321 | 1,332 | -39 | -2.8% | 192,500 |
2023/09/07 | 1,345 | 1,374 | 1,343 | 1,371 | +27 | +2% | 136,100 |
2023/09/06 | 1,374 | 1,374 | 1,315 | 1,344 | -30 | -2.2% | 289,900 |
2023/09/05 | 1,370 | 1,391 | 1,355 | 1,374 | +18 | +1.3% | 155,400 |
2023/09/04 | 1,382 | 1,382 | 1,342 | 1,356 | -27 | -2% | 195,900 |
2023/09/01 | 1,333 | 1,389 | 1,316 | 1,383 | +44 | +3.3% | 272,800 |
2023/08/31 | 1,300 | 1,348 | 1,289 | 1,339 | +46 | +3.6% | 203,000 |
2023/08/30 | 1,312 | 1,312 | 1,280 | 1,293 | -7 | -0.5% | 237,800 |
2023/08/29 | 1,285 | 1,317 | 1,272 | 1,300 | +32 | +2.5% | 305,300 |
2023/08/28 | 1,263 | 1,272 | 1,242 | 1,268 | +35 | +2.8% | 222,300 |
2023/08/25 | 1,185 | 1,236 | 1,180 | 1,233 | +23 | +1.9% | 166,100 |
2023/08/24 | 1,185 | 1,222 | 1,182 | 1,210 | +31 | +2.6% | 262,300 |
2023/08/23 | 1,170 | 1,184 | 1,159 | 1,179 | +6 | +0.5% | 91,900 |
2023/08/22 | 1,208 | 1,208 | 1,156 | 1,173 | -13 | -1.1% | 155,900 |
2023/08/21 | 1,155 | 1,204 | 1,153 | 1,186 | +31 | +2.7% | 185,700 |
2023/08/18 | 1,118 | 1,173 | 1,110 | 1,155 | +10 | +0.9% | 160,000 |
2023/08/17 | 1,150 | 1,150 | 1,126 | 1,145 | -16 | -1.4% | 152,700 |
2023/08/16 | 1,157 | 1,190 | 1,147 | 1,161 | -9 | -0.8% | 193,400 |
2023/08/15 | 1,185 | 1,186 | 1,141 | 1,170 | -13 | -1.1% | 184,200 |
2023/08/14 | 1,190 | 1,200 | 1,169 | 1,183 | -3 | -0.3% | 161,600 |
2023/08/10 | 1,186 | 1,191 | 1,173 | 1,186 | -10 | -0.8% | 102,200 |
2023/08/09 | 1,175 | 1,198 | 1,170 | 1,196 | +17 | +1.4% | 91,800 |
2023/08/08 | 1,211 | 1,229 | 1,177 | 1,179 | -32 | -2.6% | 156,300 |
2023/08/07 | 1,186 | 1,211 | 1,180 | 1,211 | -4 | -0.3% | 149,500 |
2023/08/04 | 1,179 | 1,219 | 1,174 | 1,215 | +28 | +2.4% | 158,200 |
2023/08/03 | 1,211 | 1,227 | 1,185 | 1,187 | -47 | -3.8% | 283,300 |
2023/08/02 | 1,255 | 1,263 | 1,219 | 1,234 | -31 | -2.5% | 185,500 |
2023/08/01 | 1,290 | 1,290 | 1,250 | 1,265 | -39 | -3% | 259,700 |
2023/07/31 | 1,259 | 1,317 | 1,248 | 1,304 | +71 | +5.8% | 290,200 |
2023/07/28 | 1,245 | 1,269 | 1,216 | 1,233 | -35 | -2.8% | 346,300 |
2023/07/27 | 1,284 | 1,289 | 1,264 | 1,268 | -31 | -2.4% | 132,500 |
2023/07/26 | 1,278 | 1,315 | 1,257 | 1,299 | +19 | +1.5% | 181,000 |
2023/07/25 | 1,297 | 1,297 | 1,260 | 1,280 | -17 | -1.3% | 321,400 |
2023/07/24 | 1,311 | 1,321 | 1,286 | 1,297 | -9 | -0.7% | 191,400 |
151~
200
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
チャート関連のコラム