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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,528 | 1,532 | 1,427 | 1,491 | -138 | -8.5% | 1,193,600 |
| 2025/06/12 | 1,609 | 1,636 | 1,599 | 1,629 | +13 | +0.8% | 471,800 |
| 2025/06/11 | 1,566 | 1,631 | 1,556 | 1,616 | +67 | +4.3% | 397,100 |
| 2025/06/10 | 1,542 | 1,560 | 1,530 | 1,549 | +4 | +0.3% | 164,000 |
| 2025/06/09 | 1,546 | 1,552 | 1,510 | 1,545 | +20 | +1.3% | 146,100 |
| 2025/06/06 | 1,564 | 1,564 | 1,525 | 1,525 | -40 | -2.6% | 143,400 |
| 2025/06/05 | 1,486 | 1,565 | 1,486 | 1,565 | +86 | +5.8% | 302,300 |
| 2025/06/04 | 1,459 | 1,502 | 1,457 | 1,479 | +4 | +0.3% | 123,500 |
| 2025/06/03 | 1,505 | 1,510 | 1,461 | 1,475 | -27 | -1.8% | 179,600 |
| 2025/06/02 | 1,471 | 1,515 | 1,471 | 1,502 | +16 | +1.1% | 102,300 |
| 2025/05/30 | 1,480 | 1,502 | 1,475 | 1,486 | ±0 | ±0% | 129,700 |
| 2025/05/29 | 1,470 | 1,511 | 1,457 | 1,486 | -1 | -0.1% | 172,900 |
| 2025/05/28 | 1,503 | 1,510 | 1,478 | 1,487 | -36 | -2.4% | 197,000 |
| 2025/05/27 | 1,521 | 1,549 | 1,521 | 1,523 | +9 | +0.6% | 123,500 |
| 2025/05/26 | 1,495 | 1,526 | 1,481 | 1,514 | +14 | +0.9% | 125,800 |
| 2025/05/23 | 1,520 | 1,530 | 1,478 | 1,500 | +5 | +0.3% | 318,500 |
| 2025/05/22 | 1,451 | 1,509 | 1,418 | 1,495 | -6 | -0.4% | 315,400 |
| 2025/05/21 | 1,551 | 1,560 | 1,490 | 1,501 | -42 | -2.7% | 173,200 |
| 2025/05/20 | 1,521 | 1,558 | 1,510 | 1,543 | +17 | +1.1% | 164,200 |
| 2025/05/19 | 1,476 | 1,532 | 1,472 | 1,526 | +57 | +3.9% | 341,600 |
| 2025/05/16 | 1,455 | 1,499 | 1,443 | 1,469 | +3 | +0.2% | 141,600 |
| 2025/05/15 | 1,448 | 1,472 | 1,436 | 1,466 | +1 | +0.1% | 133,200 |
| 2025/05/14 | 1,436 | 1,474 | 1,426 | 1,465 | +22 | +1.5% | 135,900 |
| 2025/05/13 | 1,437 | 1,465 | 1,425 | 1,443 | +19 | +1.3% | 122,200 |
| 2025/05/12 | 1,445 | 1,454 | 1,415 | 1,424 | -8 | -0.6% | 139,200 |
| 2025/05/09 | 1,398 | 1,452 | 1,396 | 1,432 | +19 | +1.3% | 171,700 |
| 2025/05/08 | 1,422 | 1,438 | 1,412 | 1,413 | -16 | -1.1% | 196,900 |
| 2025/05/07 | 1,409 | 1,439 | 1,395 | 1,429 | +28 | +2% | 107,200 |
| 2025/05/02 | 1,429 | 1,429 | 1,390 | 1,401 | -17 | -1.2% | 144,600 |
| 2025/05/01 | 1,448 | 1,450 | 1,409 | 1,418 | -23 | -1.6% | 122,500 |
| 2025/04/30 | 1,441 | 1,449 | 1,404 | 1,441 | +15 | +1.1% | 170,700 |
| 2025/04/28 | 1,420 | 1,433 | 1,392 | 1,426 | +7 | +0.5% | 152,700 |
| 2025/04/25 | 1,422 | 1,425 | 1,402 | 1,419 | +27 | +1.9% | 189,100 |
| 2025/04/24 | 1,391 | 1,412 | 1,367 | 1,392 | -17 | -1.2% | 189,800 |
| 2025/04/23 | 1,435 | 1,435 | 1,391 | 1,409 | -10 | -0.7% | 185,300 |
| 2025/04/22 | 1,430 | 1,434 | 1,374 | 1,419 | +14 | +1% | 211,500 |
| 2025/04/21 | 1,390 | 1,417 | 1,385 | 1,405 | ±0 | ±0% | 205,900 |
| 2025/04/18 | 1,362 | 1,423 | 1,351 | 1,405 | +63 | +4.7% | 466,900 |
| 2025/04/17 | 1,298 | 1,344 | 1,291 | 1,342 | +57 | +4.4% | 192,500 |
| 2025/04/16 | 1,262 | 1,303 | 1,262 | 1,285 | +23 | +1.8% | 222,500 |
| 2025/04/15 | 1,270 | 1,309 | 1,252 | 1,262 | -15 | -1.2% | 215,600 |
| 2025/04/14 | 1,272 | 1,302 | 1,261 | 1,277 | -12 | -0.9% | 380,600 |
| 2025/04/11 | 1,194 | 1,291 | 1,180 | 1,289 | +88 | +7.3% | 446,100 |
| 2025/04/10 | 1,233 | 1,249 | 1,162 | 1,201 | +58 | +5.1% | 471,500 |
| 2025/04/09 | 1,175 | 1,182 | 1,080 | 1,143 | -55 | -4.6% | 347,100 |
| 2025/04/08 | 1,145 | 1,198 | 1,139 | 1,198 | +113 | +10.4% | 468,200 |
| 2025/04/07 | 1,118 | 1,132 | 1,058 | 1,085 | -138 | -11.3% | 848,200 |
| 2025/04/04 | 1,260 | 1,291 | 1,189 | 1,223 | -61 | -4.8% | 447,100 |
| 2025/04/03 | 1,219 | 1,298 | 1,215 | 1,284 | +29 | +2.3% | 434,400 |
| 2025/04/02 | 1,220 | 1,280 | 1,206 | 1,255 | +35 | +2.9% | 212,900 |
1～
50
件表示中 / 1680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 | 147,400円 | +30.6% | +59.1% | 0.00% | 18.89倍 | 2.05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 |
| エスリード | 444,000円 | +16.1% | +16.4% | 4.73% | 6.40倍 | 0.93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 |
| テーオーシー | 66,500円 | +14.1% | +30.3% | 1.50% | 32.58倍 | 0.59倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
| エリアリンク | 232,700円 | +5.3% | +7.8% | 2.06% | 17.30倍 | 2.21倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
| ＳＲＥＨＤ | 355,500円 | +31.1% | +25.7% | 0.51% | 25.78倍 | 4.19倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
市場注目の銘柄
チャート関連のコラム
