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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,290 | 1,386 | 1,290 | 1,370 | +85 | +6.6% | 483,600 |
| 2022/12/26 | 1,264 | 1,337 | 1,260 | 1,285 | +21 | +1.7% | 320,100 |
| 2022/12/23 | 1,269 | 1,307 | 1,228 | 1,264 | +10 | +0.8% | 440,100 |
| 2022/12/22 | 1,244 | 1,265 | 1,184 | 1,254 | +48 | +4% | 589,500 |
| 2022/12/21 | 1,295 | 1,303 | 1,200 | 1,206 | -79 | -6.1% | 882,100 |
| 2022/12/20 | 1,391 | 1,486 | 1,230 | 1,285 | -130 | -9.2% | 1,265,700 |
| 2022/12/19 | 1,403 | 1,437 | 1,334 | 1,415 | -36 | -2.5% | 1,037,300 |
| 2022/12/16 | 1,530 | 1,580 | 1,450 | 1,451 | -399 | -21.6% | 2,593,300 |
| 2022/12/15 | 1,900 | 1,901 | 1,839 | 1,850 | -44 | -2.3% | 872,800 |
| 2022/12/14 | 1,873 | 1,940 | 1,846 | 1,894 | +21 | +1.1% | 932,200 |
| 2022/12/13 | 1,840 | 1,890 | 1,815 | 1,873 | +70 | +3.9% | 757,700 |
| 2022/12/12 | 1,718 | 1,809 | 1,656 | 1,803 | +85 | +4.9% | 614,000 |
| 2022/12/09 | 1,703 | 1,728 | 1,672 | 1,718 | +4 | +0.2% | 209,900 |
| 2022/12/08 | 1,733 | 1,751 | 1,685 | 1,714 | -30 | -1.7% | 178,300 |
| 2022/12/07 | 1,663 | 1,744 | 1,660 | 1,744 | +81 | +4.9% | 291,900 |
| 2022/12/06 | 1,650 | 1,698 | 1,628 | 1,663 | -9 | -0.5% | 113,800 |
| 2022/12/05 | 1,690 | 1,710 | 1,651 | 1,672 | -18 | -1.1% | 132,300 |
| 2022/12/02 | 1,697 | 1,709 | 1,681 | 1,690 | -2 | -0.1% | 129,300 |
| 2022/12/01 | 1,697 | 1,709 | 1,640 | 1,692 | +61 | +3.7% | 287,500 |
| 2022/11/30 | 1,630 | 1,643 | 1,604 | 1,631 | -3 | -0.2% | 93,400 |
| 2022/11/29 | 1,573 | 1,643 | 1,573 | 1,634 | +21 | +1.3% | 140,300 |
| 2022/11/28 | 1,651 | 1,665 | 1,600 | 1,613 | +2 | +0.1% | 236,100 |
| 2022/11/25 | 1,535 | 1,625 | 1,533 | 1,611 | +74 | +4.8% | 250,700 |
| 2022/11/24 | 1,465 | 1,544 | 1,465 | 1,537 | +80 | +5.5% | 199,100 |
| 2022/11/22 | 1,464 | 1,464 | 1,430 | 1,457 | +23 | +1.6% | 63,500 |
| 2022/11/21 | 1,436 | 1,454 | 1,413 | 1,434 | +3 | +0.2% | 124,400 |
| 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 |
651～
700
件表示中 / 1728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 | 217,900円 | +30.6% | +65.4% | 0.00% | 27.93倍 | 3.02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 | 29,600円 | +12.1% | +15.2% | 2.70% | 19.71倍 | 5.68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 |
| エスコン | 101,900円 | +17.1% | +1.0% | 4.71% | 8.48倍 | 1.23倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| ケイアイスター | 549,000円 | +8.0% | +32.2% | 3.64% | 7.08倍 | 1.41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 |
| ＴＫＰ | 205,000円 | +75.7% | +37.3% | 0.00% | 21.63倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
