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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,043 | 2,049 | 1,940 | 1,979 | -42 | -2.1% | 230,300 |
| 2025/07/31 | 1,940 | 2,034 | 1,935 | 2,021 | +108 | +5.6% | 256,700 |
| 2025/07/30 | 1,859 | 1,923 | 1,847 | 1,913 | +50 | +2.7% | 75,600 |
| 2025/07/29 | 1,855 | 1,879 | 1,842 | 1,863 | +2 | +0.1% | 81,500 |
| 2025/07/28 | 1,872 | 1,912 | 1,855 | 1,861 | -11 | -0.6% | 115,000 |
| 2025/07/25 | 1,841 | 1,880 | 1,841 | 1,872 | +31 | +1.7% | 68,900 |
| 2025/07/24 | 1,840 | 1,860 | 1,828 | 1,841 | +1 | +0.1% | 109,100 |
| 2025/07/23 | 1,813 | 1,875 | 1,792 | 1,840 | +32 | +1.8% | 162,600 |
| 2025/07/22 | 1,795 | 1,824 | 1,765 | 1,808 | +6 | +0.3% | 307,600 |
| 2025/07/18 | 1,890 | 1,890 | 1,795 | 1,802 | -90 | -4.8% | 423,800 |
| 2025/07/17 | 1,925 | 1,969 | 1,879 | 1,892 | -30 | -1.6% | 216,000 |
| 2025/07/16 | 1,939 | 1,941 | 1,906 | 1,922 | -3 | -0.2% | 141,200 |
| 2025/07/15 | 1,980 | 1,990 | 1,925 | 1,925 | -67 | -3.4% | 205,900 |
| 2025/07/14 | 1,977 | 2,000 | 1,933 | 1,992 | -3 | -0.2% | 266,500 |
| 2025/07/11 | 2,041 | 2,053 | 1,981 | 1,995 | -9 | -0.4% | 315,300 |
| 2025/07/10 | 1,992 | 2,026 | 1,990 | 2,004 | +18 | +0.9% | 214,200 |
| 2025/07/09 | 1,960 | 2,023 | 1,955 | 1,986 | +49 | +2.5% | 352,900 |
| 2025/07/08 | 1,948 | 1,977 | 1,914 | 1,937 | +9 | +0.5% | 265,500 |
| 2025/07/07 | 1,858 | 1,939 | 1,843 | 1,928 | +52 | +2.8% | 220,000 |
| 2025/07/04 | 1,873 | 1,907 | 1,860 | 1,876 | +43 | +2.3% | 309,900 |
| 2025/07/03 | 1,860 | 1,913 | 1,829 | 1,833 | +13 | +0.7% | 363,600 |
| 2025/07/02 | 1,861 | 1,861 | 1,799 | 1,820 | -30 | -1.6% | 245,200 |
| 2025/07/01 | 1,812 | 1,885 | 1,812 | 1,850 | +38 | +2.1% | 231,100 |
| 2025/06/30 | 1,827 | 1,844 | 1,802 | 1,812 | -16 | -0.9% | 240,100 |
| 2025/06/27 | 1,880 | 1,885 | 1,808 | 1,828 | -52 | -2.8% | 463,100 |
| 2025/06/26 | 1,818 | 1,922 | 1,818 | 1,880 | +96 | +5.4% | 642,900 |
| 2025/06/25 | 1,760 | 1,790 | 1,712 | 1,784 | +42 | +2.4% | 303,800 |
| 2025/06/24 | 1,706 | 1,778 | 1,696 | 1,742 | +71 | +4.2% | 428,500 |
| 2025/06/23 | 1,647 | 1,690 | 1,615 | 1,671 | +32 | +2% | 230,400 |
| 2025/06/20 | 1,674 | 1,675 | 1,624 | 1,639 | -21 | -1.3% | 185,200 |
| 2025/06/19 | 1,641 | 1,691 | 1,640 | 1,660 | +18 | +1.1% | 258,100 |
| 2025/06/18 | 1,708 | 1,712 | 1,626 | 1,642 | -96 | -5.5% | 596,600 |
| 2025/06/17 | 1,600 | 1,742 | 1,568 | 1,738 | +218 | +14.3% | 1,070,200 |
| 2025/06/16 | 1,491 | 1,546 | 1,453 | 1,520 | +29 | +1.9% | 296,800 |
| 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 |
1～
50
件表示中 / 1714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 | 197,900円 | +30.6% | +65.4% | 0.00% | 25.37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 |
| 日 駐 | 27,500円 | +12.1% | +15.2% | 2.91% | 18.31倍 | 5.28倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| Ｊ．Ｓ．Ｂ． | 399,500円 | +8.6% | +3.4% | 2.63% | 15.40倍 | 2.03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 |
| ＴＫＰ | 187,900円 | +74.0% | +3.0% | 0.00% | 22.31倍 | 1.73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 |
| ケイアイスター | 488,000円 | +8.0% | +32.2% | 4.10% | 6.30倍 | 1.26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。南関東軸に全国展開 |
市場注目の銘柄
チャート関連のコラム
