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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,187 | 1,200 | 1,162 | 1,170 | -8 | -0.7% | 341,500 |
| 2025/02/14 | 1,226 | 1,226 | 1,166 | 1,178 | -59 | -4.8% | 361,300 |
| 2025/02/13 | 1,245 | 1,271 | 1,227 | 1,237 | +11 | +0.9% | 303,300 |
| 2025/02/12 | 1,240 | 1,240 | 1,210 | 1,226 | -13 | -1% | 277,000 |
| 2025/02/10 | 1,226 | 1,257 | 1,219 | 1,239 | +19 | +1.6% | 344,200 |
| 2025/02/07 | 1,250 | 1,262 | 1,194 | 1,220 | -48 | -3.8% | 419,200 |
| 2025/02/06 | 1,236 | 1,287 | 1,236 | 1,268 | +46 | +3.8% | 591,900 |
| 2025/02/05 | 1,322 | 1,325 | 1,222 | 1,222 | -258 | -17.4% | 1,618,100 |
| 2025/02/04 | 1,503 | 1,507 | 1,461 | 1,480 | -4 | -0.3% | 262,300 |
| 2025/02/03 | 1,502 | 1,507 | 1,444 | 1,484 | -44 | -2.9% | 238,000 |
| 2025/01/31 | 1,549 | 1,569 | 1,528 | 1,528 | +3 | +0.2% | 86,700 |
| 2025/01/30 | 1,553 | 1,588 | 1,522 | 1,525 | -47 | -3% | 226,400 |
| 2025/01/29 | 1,551 | 1,580 | 1,536 | 1,572 | +45 | +2.9% | 189,900 |
| 2025/01/28 | 1,503 | 1,530 | 1,485 | 1,527 | +12 | +0.8% | 191,500 |
| 2025/01/27 | 1,599 | 1,599 | 1,509 | 1,515 | -120 | -7.3% | 490,600 |
| 2025/01/24 | 1,554 | 1,661 | 1,531 | 1,635 | +81 | +5.2% | 339,800 |
| 2025/01/23 | 1,583 | 1,583 | 1,529 | 1,554 | -36 | -2.3% | 271,800 |
| 2025/01/22 | 1,622 | 1,622 | 1,549 | 1,590 | -21 | -1.3% | 274,600 |
| 2025/01/21 | 1,630 | 1,630 | 1,585 | 1,611 | -6 | -0.4% | 162,100 |
| 2025/01/20 | 1,650 | 1,650 | 1,583 | 1,617 | -33 | -2% | 227,400 |
| 2025/01/17 | 1,648 | 1,675 | 1,613 | 1,650 | +27 | +1.7% | 383,900 |
| 2025/01/16 | 1,617 | 1,645 | 1,577 | 1,623 | +46 | +2.9% | 643,000 |
| 2025/01/15 | 1,496 | 1,586 | 1,458 | 1,577 | +90 | +6.1% | 441,200 |
| 2025/01/14 | 1,499 | 1,499 | 1,428 | 1,487 | -13 | -0.9% | 252,500 |
| 2025/01/10 | 1,437 | 1,517 | 1,435 | 1,500 | +63 | +4.4% | 502,600 |
| 2025/01/09 | 1,445 | 1,461 | 1,425 | 1,437 | -8 | -0.6% | 140,500 |
| 2025/01/08 | 1,450 | 1,467 | 1,421 | 1,445 | -13 | -0.9% | 190,300 |
| 2025/01/07 | 1,433 | 1,490 | 1,430 | 1,458 | +32 | +2.2% | 294,400 |
| 2025/01/06 | 1,528 | 1,550 | 1,421 | 1,426 | -127 | -8.2% | 485,000 |
| 2024/12/30 | 1,498 | 1,565 | 1,482 | 1,553 | +28 | +1.8% | 362,500 |
| 2024/12/27 | 1,555 | 1,570 | 1,511 | 1,525 | -15 | -1% | 431,200 |
| 2024/12/26 | 1,470 | 1,541 | 1,466 | 1,540 | +95 | +6.6% | 570,500 |
| 2024/12/25 | 1,427 | 1,448 | 1,412 | 1,445 | +21 | +1.5% | 224,600 |
| 2024/12/24 | 1,455 | 1,471 | 1,412 | 1,424 | -8 | -0.6% | 370,500 |
| 2024/12/23 | 1,354 | 1,450 | 1,352 | 1,432 | +78 | +5.8% | 844,900 |
| 2024/12/20 | 1,253 | 1,384 | 1,253 | 1,354 | +100 | +8% | 710,600 |
| 2024/12/19 | 1,231 | 1,259 | 1,217 | 1,254 | +6 | +0.5% | 300,000 |
| 2024/12/18 | 1,246 | 1,289 | 1,233 | 1,248 | -11 | -0.9% | 414,700 |
| 2024/12/17 | 1,302 | 1,360 | 1,254 | 1,259 | +26 | +2.1% | 941,400 |
| 2024/12/16 | 1,264 | 1,304 | 1,230 | 1,233 | -41 | -3.2% | 413,200 |
| 2024/12/13 | 1,242 | 1,318 | 1,209 | 1,274 | +62 | +5.1% | 1,004,100 |
| 2024/12/12 | 1,325 | 1,325 | 1,203 | 1,212 | -53 | -4.2% | 1,785,200 |
| 2024/12/11 | 1,270 | 1,291 | 1,242 | 1,265 | +21 | +1.7% | 626,300 |
| 2024/12/10 | 1,253 | 1,263 | 1,227 | 1,244 | -15 | -1.2% | 183,100 |
| 2024/12/09 | 1,217 | 1,260 | 1,213 | 1,259 | +43 | +3.5% | 185,700 |
| 2024/12/06 | 1,219 | 1,222 | 1,205 | 1,216 | -11 | -0.9% | 86,500 |
| 2024/12/05 | 1,219 | 1,240 | 1,216 | 1,227 | +10 | +0.8% | 70,000 |
| 2024/12/04 | 1,237 | 1,237 | 1,211 | 1,217 | -12 | -1% | 86,800 |
| 2024/12/03 | 1,265 | 1,265 | 1,221 | 1,229 | -25 | -2% | 107,700 |
| 2024/12/02 | 1,230 | 1,264 | 1,218 | 1,254 | +29 | +2.4% | 108,200 |
51～
100
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 | 142,200円 | +30.6% | +59.1% | 0.00% | 19.43倍 | 2.56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 | 210,200円 | +19.5% | +2.8% | 0.67% | 47.04倍 | 5.55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 | 64,100円 | -5.9% | -43.7% | 1.56% | 35.34倍 | 0.56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 | 259,800円 | +39.2% | +8.7% | 3.19% | 5.64倍 | 1.72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
