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 |
|---|---|---|---|---|---|---|---|
| 2019/10/10 | 3,280 | 3,425 | 3,155 | 3,220 | -20 | -0.6% | 178,800 |
| 2019/10/09 | 3,170 | 3,270 | 3,150 | 3,240 | +80 | +2.5% | 120,800 |
| 2019/10/08 | 3,075 | 3,160 | 3,040 | 3,160 | +125 | +4.1% | 87,000 |
| 2019/10/07 | 3,015 | 3,070 | 2,961 | 3,035 | +59 | +2% | 67,700 |
| 2019/10/04 | 2,884 | 2,988 | 2,875 | 2,976 | +126 | +4.4% | 76,300 |
| 2019/10/03 | 2,930 | 2,930 | 2,812 | 2,850 | -111 | -3.7% | 139,200 |
| 2019/10/02 | 2,998 | 2,998 | 2,921 | 2,961 | -31 | -1% | 66,100 |
| 2019/10/01 | 3,080 | 3,110 | 2,971 | 2,992 | -63 | -2.1% | 99,600 |
| 2019/09/30 | 3,000 | 3,095 | 2,998 | 3,055 | +35 | +1.2% | 89,700 |
| 2019/09/27 | 3,095 | 3,170 | 3,005 | 3,020 | -10 | -0.3% | 152,000 |
| 2019/09/26 | 3,045 | 3,135 | 3,020 | 3,030 | +10 | +0.3% | 112,600 |
| 2019/09/25 | 2,986 | 3,060 | 2,910 | 3,020 | +55 | +1.9% | 130,300 |
| 2019/09/24 | 2,964 | 3,095 | 2,929 | 2,965 | +24 | +0.8% | 119,800 |
| 2019/09/20 | 2,931 | 3,025 | 2,809 | 2,941 | -5 | -0.2% | 166,600 |
| 2019/09/19 | 2,950 | 3,020 | 2,941 | 2,946 | +11 | +0.4% | 102,400 |
| 2019/09/18 | 2,910 | 3,120 | 2,900 | 2,935 | +35 | +1.2% | 293,500 |
| 2019/09/17 | 2,789 | 2,945 | 2,776 | 2,900 | +196 | +7.2% | 338,700 |
| 2019/09/13 | 2,720 | 2,861 | 2,619 | 2,704 | -316 | -10.5% | 774,800 |
| 2019/09/12 | 3,020 | 3,020 | 3,020 | 3,020 | -700 | -18.8% | 139,600 |
| 2019/09/11 | 3,715 | 3,785 | 3,675 | 3,720 | +10 | +0.3% | 58,000 |
| 2019/09/10 | 3,755 | 3,800 | 3,710 | 3,710 | -45 | -1.2% | 62,800 |
| 2019/09/09 | 3,630 | 3,805 | 3,625 | 3,755 | +100 | +2.7% | 87,500 |
| 2019/09/06 | 3,825 | 3,835 | 3,635 | 3,655 | -170 | -4.4% | 140,600 |
| 2019/09/05 | 3,865 | 3,905 | 3,800 | 3,825 | -55 | -1.4% | 109,900 |
| 2019/09/04 | 3,985 | 4,000 | 3,880 | 3,880 | -90 | -2.3% | 64,400 |
| 2019/09/03 | 3,975 | 4,065 | 3,915 | 3,970 | -5 | -0.1% | 58,500 |
| 2019/09/02 | 4,085 | 4,150 | 3,960 | 3,975 | -110 | -2.7% | 83,600 |
| 2019/08/30 | 4,105 | 4,180 | 3,810 | 4,085 | -25 | -0.6% | 168,700 |
| 2019/08/29 | 4,020 | 4,130 | 4,020 | 4,110 | +70 | +1.7% | 62,100 |
| 2019/08/28 | 4,020 | 4,100 | 3,970 | 4,040 | -15 | -0.4% | 61,400 |
| 2019/08/27 | 4,040 | 4,075 | 3,905 | 4,055 | +85 | +2.1% | 75,900 |
| 2019/08/26 | 3,885 | 4,010 | 3,805 | 3,970 | -25 | -0.6% | 107,600 |
| 2019/08/23 | 4,075 | 4,075 | 3,895 | 3,995 | -80 | -2% | 77,400 |
| 2019/08/22 | 4,140 | 4,260 | 4,065 | 4,075 | +40 | +1% | 131,600 |
| 2019/08/21 | 3,835 | 4,090 | 3,820 | 4,035 | +150 | +3.9% | 85,900 |
| 2019/08/20 | 3,810 | 3,940 | 3,765 | 3,885 | +75 | +2% | 48,900 |
| 2019/08/19 | 3,920 | 3,930 | 3,790 | 3,810 | -90 | -2.3% | 52,800 |
| 2019/08/16 | 3,950 | 3,950 | 3,785 | 3,900 | -30 | -0.8% | 81,400 |
| 2019/08/15 | 3,785 | 3,930 | 3,720 | 3,930 | +5 | +0.1% | 87,500 |
| 2019/08/14 | 3,925 | 3,930 | 3,775 | 3,925 | +115 | +3% | 55,500 |
| 2019/08/13 | 3,675 | 3,965 | 3,660 | 3,810 | +95 | +2.6% | 159,700 |
| 2019/08/09 | 3,770 | 3,805 | 3,710 | 3,715 | +15 | +0.4% | 29,800 |
| 2019/08/08 | 3,825 | 3,865 | 3,615 | 3,700 | -105 | -2.8% | 64,400 |
| 2019/08/07 | 3,780 | 3,900 | 3,690 | 3,805 | +30 | +0.8% | 71,300 |
| 2019/08/06 | 3,640 | 3,805 | 3,635 | 3,775 | -25 | -0.7% | 118,300 |
| 2019/08/05 | 4,000 | 4,065 | 3,755 | 3,800 | -235 | -5.8% | 155,300 |
| 2019/08/02 | 4,020 | 4,135 | 3,965 | 4,035 | -105 | -2.5% | 91,000 |
| 2019/08/01 | 4,200 | 4,215 | 4,080 | 4,140 | -80 | -1.9% | 73,100 |
| 2019/07/31 | 4,105 | 4,275 | 4,070 | 4,220 | +60 | +1.4% | 74,000 |
| 2019/07/30 | 4,130 | 4,195 | 3,975 | 4,160 | -40 | -1% | 134,900 |
1401～
1450
件表示中 / 1695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 | 187,600円 | +30.6% | +65.4% | 0.00% | 24.04倍 | 2.60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 | 26,000円 | +12.1% | +15.2% | 3.08% | 17.31倍 | 5.00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 |
| Ｊ．Ｓ．Ｂ． | 384,000円 | +8.6% | +3.4% | 2.73% | 14.80倍 | 1.95倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ＴＫＰ | 178,500円 | +74.0% | +3.0% | 0.00% | 21.19倍 | 1.64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 |
| ケイアイスター | 462,500円 | +8.0% | +32.2% | 4.32% | 5.97倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
