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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,244 | 1,244 | 1,196 | 1,220 | -41 | -3.3% | 326,700 |
| 2025/03/31 | 1,271 | 1,274 | 1,230 | 1,261 | -40 | -3.1% | 401,800 |
| 2025/03/28 | 1,309 | 1,340 | 1,298 | 1,301 | -5 | -0.4% | 365,200 |
| 2025/03/27 | 1,258 | 1,321 | 1,246 | 1,306 | +42 | +3.3% | 338,600 |
| 2025/03/26 | 1,230 | 1,277 | 1,230 | 1,264 | +30 | +2.4% | 261,700 |
| 2025/03/25 | 1,221 | 1,256 | 1,215 | 1,234 | +33 | +2.7% | 367,000 |
| 2025/03/24 | 1,178 | 1,221 | 1,150 | 1,201 | +15 | +1.3% | 424,800 |
| 2025/03/21 | 1,180 | 1,205 | 1,173 | 1,186 | +1 | +0.1% | 281,300 |
| 2025/03/19 | 1,169 | 1,208 | 1,154 | 1,185 | +25 | +2.2% | 395,200 |
| 2025/03/18 | 1,149 | 1,183 | 1,145 | 1,160 | +12 | +1% | 454,900 |
| 2025/03/17 | 1,112 | 1,164 | 1,103 | 1,148 | +54 | +4.9% | 608,400 |
| 2025/03/14 | 1,162 | 1,169 | 1,068 | 1,094 | +8 | +0.7% | 1,745,300 |
| 2025/03/13 | 1,110 | 1,110 | 1,040 | 1,086 | -8 | -0.7% | 524,100 |
| 2025/03/12 | 1,042 | 1,106 | 1,034 | 1,094 | +58 | +5.6% | 412,300 |
| 2025/03/11 | 1,011 | 1,037 | 999 | 1,036 | ±0 | ±0% | 330,900 |
| 2025/03/10 | 1,039 | 1,046 | 1,029 | 1,036 | +6 | +0.6% | 173,000 |
| 2025/03/07 | 1,030 | 1,034 | 1,014 | 1,030 | -8 | -0.8% | 211,900 |
| 2025/03/06 | 1,047 | 1,055 | 1,027 | 1,038 | +18 | +1.8% | 225,000 |
| 2025/03/05 | 1,060 | 1,062 | 1,020 | 1,020 | -40 | -3.8% | 457,200 |
| 2025/03/04 | 1,096 | 1,096 | 1,042 | 1,060 | -54 | -4.8% | 485,700 |
| 2025/03/03 | 1,067 | 1,130 | 1,065 | 1,114 | +51 | +4.8% | 414,400 |
| 2025/02/28 | 1,080 | 1,102 | 1,055 | 1,063 | -27 | -2.5% | 478,500 |
| 2025/02/27 | 1,120 | 1,126 | 1,076 | 1,090 | -10 | -0.9% | 404,600 |
| 2025/02/26 | 1,074 | 1,110 | 1,070 | 1,100 | +25 | +2.3% | 315,600 |
| 2025/02/25 | 1,104 | 1,104 | 1,067 | 1,075 | -58 | -5.1% | 737,900 |
| 2025/02/21 | 1,175 | 1,193 | 1,121 | 1,133 | -27 | -2.3% | 672,300 |
| 2025/02/20 | 1,154 | 1,170 | 1,149 | 1,160 | +5 | +0.4% | 341,500 |
| 2025/02/19 | 1,161 | 1,176 | 1,150 | 1,155 | -4 | -0.3% | 240,500 |
| 2025/02/18 | 1,168 | 1,170 | 1,136 | 1,159 | -11 | -0.9% | 353,800 |
1～
50
件表示中 / 1651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 | 141,800円 | +30.6% | +59.1% | 0.00% | 19.38倍 | 2.55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 |
| ミガロＨＤ | 209,800円 | +19.5% | +2.8% | 0.67% | 46.95倍 | 5.54倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| テーオーシー | 63,400円 | -5.9% | -43.7% | 1.58% | 34.95倍 | 0.55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 |
| ＳＲＥＨＤ | 345,000円 | +11.5% | +40.9% | 0.43% | 30.03倍 | 4.42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 |
| ロードスター | 256,400円 | +39.2% | +8.7% | 3.24% | 5.57倍 | 1.70倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
市場注目の銘柄
チャート関連のコラム
