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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/09/05 | 1,542 | 1,624 | 1,527 | 1,624 | +65 | +4.2% | 161,400 |
| 2022/09/02 | 1,650 | 1,651 | 1,552 | 1,559 | -95 | -5.7% | 328,100 |
| 2022/09/01 | 1,677 | 1,719 | 1,648 | 1,654 | -16 | -1% | 431,200 |
| 2022/08/31 | 1,506 | 1,677 | 1,506 | 1,670 | +150 | +9.9% | 685,200 |
| 2022/08/30 | 1,509 | 1,529 | 1,498 | 1,520 | +70 | +4.8% | 139,700 |
| 2022/08/29 | 1,428 | 1,462 | 1,421 | 1,450 | -38 | -2.6% | 115,500 |
| 2022/08/26 | 1,525 | 1,536 | 1,485 | 1,488 | -11 | -0.7% | 137,600 |
| 2022/08/25 | 1,487 | 1,499 | 1,457 | 1,499 | +35 | +2.4% | 94,000 |
| 2022/08/24 | 1,474 | 1,537 | 1,457 | 1,464 | +16 | +1.1% | 173,900 |
| 2022/08/23 | 1,456 | 1,459 | 1,429 | 1,448 | -38 | -2.6% | 127,500 |
| 2022/08/22 | 1,439 | 1,495 | 1,415 | 1,486 | +17 | +1.2% | 117,200 |
| 2022/08/19 | 1,490 | 1,530 | 1,464 | 1,469 | -17 | -1.1% | 196,100 |
| 2022/08/18 | 1,456 | 1,492 | 1,414 | 1,486 | +4 | +0.3% | 177,100 |
| 2022/08/17 | 1,490 | 1,532 | 1,471 | 1,482 | -27 | -1.8% | 170,700 |
| 2022/08/16 | 1,479 | 1,563 | 1,456 | 1,509 | +14 | +0.9% | 355,900 |
| 2022/08/15 | 1,364 | 1,520 | 1,332 | 1,495 | +132 | +9.7% | 410,100 |
| 2022/08/12 | 1,369 | 1,382 | 1,350 | 1,363 | +45 | +3.4% | 115,800 |
| 2022/08/10 | 1,345 | 1,374 | 1,308 | 1,318 | -57 | -4.1% | 155,000 |
| 2022/08/09 | 1,319 | 1,409 | 1,304 | 1,375 | +53 | +4% | 138,200 |
| 2022/08/08 | 1,336 | 1,345 | 1,300 | 1,322 | -26 | -1.9% | 117,700 |
| 2022/08/05 | 1,411 | 1,424 | 1,348 | 1,348 | -57 | -4.1% | 126,700 |
| 2022/08/04 | 1,366 | 1,416 | 1,353 | 1,405 | +99 | +7.6% | 235,300 |
| 2022/08/03 | 1,317 | 1,331 | 1,282 | 1,306 | -17 | -1.3% | 196,200 |
| 2022/08/02 | 1,380 | 1,386 | 1,318 | 1,323 | -80 | -5.7% | 251,700 |
701～
750
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
