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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,448 | 1,458 | 1,413 | 1,431 | -41 | -2.8% | 155,700 |
| 2022/11/17 | 1,446 | 1,482 | 1,437 | 1,472 | +26 | +1.8% | 105,000 |
| 2022/11/16 | 1,426 | 1,456 | 1,394 | 1,446 | +23 | +1.6% | 147,000 |
| 2022/11/15 | 1,430 | 1,457 | 1,408 | 1,423 | -16 | -1.1% | 116,800 |
| 2022/11/14 | 1,445 | 1,461 | 1,425 | 1,439 | +24 | +1.7% | 173,500 |
| 2022/11/11 | 1,372 | 1,425 | 1,365 | 1,415 | +87 | +6.6% | 183,800 |
| 2022/11/10 | 1,334 | 1,359 | 1,328 | 1,328 | -31 | -2.3% | 62,700 |
| 2022/11/09 | 1,394 | 1,397 | 1,332 | 1,359 | -50 | -3.5% | 166,200 |
| 2022/11/08 | 1,366 | 1,416 | 1,366 | 1,409 | +44 | +3.2% | 107,000 |
| 2022/11/07 | 1,343 | 1,383 | 1,343 | 1,365 | +22 | +1.6% | 79,800 |
| 2022/11/04 | 1,349 | 1,365 | 1,310 | 1,343 | -29 | -2.1% | 89,400 |
| 2022/11/02 | 1,420 | 1,420 | 1,360 | 1,372 | -48 | -3.4% | 164,500 |
| 2022/11/01 | 1,440 | 1,440 | 1,386 | 1,420 | -17 | -1.2% | 111,100 |
| 2022/10/31 | 1,468 | 1,489 | 1,417 | 1,437 | -33 | -2.2% | 162,300 |
| 2022/10/28 | 1,416 | 1,478 | 1,409 | 1,470 | +35 | +2.4% | 131,900 |
| 2022/10/27 | 1,402 | 1,446 | 1,382 | 1,435 | +33 | +2.4% | 107,300 |
| 2022/10/26 | 1,428 | 1,465 | 1,402 | 1,402 | +4 | +0.3% | 208,200 |
| 2022/10/25 | 1,347 | 1,404 | 1,317 | 1,398 | +71 | +5.4% | 234,400 |
| 2022/10/24 | 1,336 | 1,356 | 1,295 | 1,327 | -9 | -0.7% | 145,800 |
| 2022/10/21 | 1,318 | 1,339 | 1,301 | 1,336 | +18 | +1.4% | 132,200 |
| 2022/10/20 | 1,353 | 1,359 | 1,312 | 1,318 | -35 | -2.6% | 145,700 |
| 2022/10/19 | 1,408 | 1,408 | 1,330 | 1,353 | -71 | -5% | 268,900 |
| 2022/10/18 | 1,430 | 1,455 | 1,417 | 1,424 | +46 | +3.3% | 206,700 |
| 2022/10/17 | 1,391 | 1,392 | 1,342 | 1,378 | -35 | -2.5% | 230,900 |
| 2022/10/14 | 1,434 | 1,440 | 1,391 | 1,413 | +9 | +0.6% | 223,800 |
| 2022/10/13 | 1,450 | 1,455 | 1,386 | 1,404 | -47 | -3.2% | 153,100 |
| 2022/10/12 | 1,491 | 1,500 | 1,451 | 1,451 | -10 | -0.7% | 122,300 |
| 2022/10/11 | 1,490 | 1,508 | 1,431 | 1,461 | -59 | -3.9% | 256,500 |
| 2022/10/07 | 1,575 | 1,575 | 1,483 | 1,520 | -89 | -5.5% | 480,700 |
| 2022/10/06 | 1,660 | 1,668 | 1,600 | 1,609 | -56 | -3.4% | 209,800 |
| 2022/10/05 | 1,750 | 1,776 | 1,652 | 1,665 | -74 | -4.3% | 232,900 |
| 2022/10/04 | 1,688 | 1,739 | 1,688 | 1,739 | +87 | +5.3% | 217,200 |
| 2022/10/03 | 1,664 | 1,669 | 1,595 | 1,652 | -29 | -1.7% | 205,900 |
| 2022/09/30 | 1,700 | 1,720 | 1,616 | 1,681 | -55 | -3.2% | 379,800 |
| 2022/09/29 | 1,745 | 1,806 | 1,730 | 1,736 | +28 | +1.6% | 398,100 |
| 2022/09/28 | 1,710 | 1,781 | 1,683 | 1,708 | -2 | -0.1% | 256,500 |
| 2022/09/27 | 1,656 | 1,716 | 1,639 | 1,710 | +52 | +3.1% | 174,300 |
| 2022/09/26 | 1,625 | 1,669 | 1,506 | 1,658 | +14 | +0.9% | 416,000 |
| 2022/09/22 | 1,609 | 1,690 | 1,595 | 1,644 | +56 | +3.5% | 369,200 |
| 2022/09/21 | 1,684 | 1,690 | 1,580 | 1,588 | -96 | -5.7% | 268,700 |
| 2022/09/20 | 1,695 | 1,720 | 1,660 | 1,684 | +23 | +1.4% | 181,000 |
| 2022/09/16 | 1,775 | 1,815 | 1,629 | 1,661 | -124 | -6.9% | 703,700 |
| 2022/09/15 | 1,874 | 1,926 | 1,763 | 1,785 | +23 | +1.3% | 1,547,800 |
| 2022/09/14 | 1,699 | 1,769 | 1,672 | 1,762 | +38 | +2.2% | 512,300 |
| 2022/09/13 | 1,706 | 1,765 | 1,706 | 1,724 | +9 | +0.5% | 324,700 |
| 2022/09/12 | 1,705 | 1,760 | 1,685 | 1,715 | +50 | +3% | 413,100 |
| 2022/09/09 | 1,640 | 1,680 | 1,616 | 1,665 | +60 | +3.7% | 239,400 |
| 2022/09/08 | 1,615 | 1,650 | 1,578 | 1,605 | +14 | +0.9% | 191,400 |
| 2022/09/07 | 1,552 | 1,600 | 1,550 | 1,591 | +33 | +2.1% | 155,400 |
| 2022/09/06 | 1,598 | 1,624 | 1,547 | 1,558 | -66 | -4.1% | 199,300 |
601～
650
件表示中 / 1652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 | 140,100円 | +30.6% | +59.1% | 0.00% | 19.15倍 | 2.52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 | 212,000円 | +19.5% | +2.8% | 0.66% | 47.44倍 | 5.60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 | 63,900円 | -5.9% | -43.7% | 1.56% | 35.23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 | 347,500円 | +11.5% | +40.9% | 0.43% | 30.25倍 | 4.45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 |
| エリアリンク | 214,100円 | +5.3% | +7.8% | 2.24% | 15.89倍 | 2.03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 |
市場注目の銘柄
チャート関連のコラム
