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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,208 | 1,236 | 1,204 | 1,225 | +5 | +0.4% | 56,800 |
| 2024/11/28 | 1,223 | 1,250 | 1,219 | 1,220 | -22 | -1.8% | 54,900 |
| 2024/11/27 | 1,244 | 1,255 | 1,209 | 1,242 | +4 | +0.3% | 114,800 |
| 2024/11/26 | 1,223 | 1,240 | 1,206 | 1,238 | +6 | +0.5% | 104,400 |
| 2024/11/25 | 1,211 | 1,237 | 1,192 | 1,232 | +32 | +2.7% | 116,000 |
| 2024/11/22 | 1,218 | 1,240 | 1,200 | 1,200 | -16 | -1.3% | 149,400 |
| 2024/11/21 | 1,215 | 1,230 | 1,201 | 1,216 | +8 | +0.7% | 143,200 |
| 2024/11/20 | 1,181 | 1,220 | 1,175 | 1,208 | +20 | +1.7% | 186,100 |
| 2024/11/19 | 1,126 | 1,208 | 1,125 | 1,188 | +68 | +6.1% | 346,900 |
| 2024/11/18 | 1,102 | 1,128 | 1,100 | 1,120 | -4 | -0.4% | 132,000 |
| 2024/11/15 | 1,090 | 1,140 | 1,087 | 1,124 | +37 | +3.4% | 128,500 |
| 2024/11/14 | 1,150 | 1,150 | 1,086 | 1,087 | -70 | -6.1% | 200,900 |
| 2024/11/13 | 1,145 | 1,170 | 1,131 | 1,157 | +12 | +1% | 155,600 |
| 2024/11/12 | 1,130 | 1,171 | 1,130 | 1,145 | +28 | +2.5% | 116,300 |
| 2024/11/11 | 1,124 | 1,129 | 1,104 | 1,117 | -7 | -0.6% | 59,700 |
| 2024/11/08 | 1,112 | 1,133 | 1,107 | 1,124 | +14 | +1.3% | 81,200 |
| 2024/11/07 | 1,094 | 1,118 | 1,081 | 1,110 | +29 | +2.7% | 157,400 |
| 2024/11/06 | 1,075 | 1,090 | 1,063 | 1,081 | +2 | +0.2% | 115,600 |
| 2024/11/05 | 1,093 | 1,093 | 1,062 | 1,079 | +5 | +0.5% | 93,400 |
| 2024/11/01 | 1,100 | 1,100 | 1,074 | 1,074 | -36 | -3.2% | 74,200 |
| 2024/10/31 | 1,097 | 1,110 | 1,085 | 1,110 | +21 | +1.9% | 74,600 |
| 2024/10/30 | 1,126 | 1,126 | 1,089 | 1,089 | -47 | -4.1% | 128,800 |
| 2024/10/29 | 1,100 | 1,137 | 1,081 | 1,136 | +42 | +3.8% | 164,800 |
| 2024/10/28 | 1,037 | 1,094 | 1,023 | 1,094 | +58 | +5.6% | 168,200 |
| 2024/10/25 | 1,077 | 1,077 | 1,014 | 1,036 | -34 | -3.2% | 177,800 |
| 2024/10/24 | 1,056 | 1,078 | 1,044 | 1,070 | -5 | -0.5% | 142,800 |
| 2024/10/23 | 1,090 | 1,090 | 1,055 | 1,075 | -19 | -1.7% | 243,500 |
| 2024/10/22 | 1,153 | 1,153 | 1,088 | 1,094 | -51 | -4.5% | 141,900 |
| 2024/10/21 | 1,111 | 1,154 | 1,111 | 1,145 | +30 | +2.7% | 79,200 |
| 2024/10/18 | 1,148 | 1,162 | 1,111 | 1,115 | -33 | -2.9% | 112,100 |
| 2024/10/17 | 1,172 | 1,176 | 1,136 | 1,148 | -22 | -1.9% | 122,500 |
| 2024/10/16 | 1,158 | 1,189 | 1,158 | 1,170 | +8 | +0.7% | 152,800 |
| 2024/10/15 | 1,169 | 1,172 | 1,128 | 1,162 | -8 | -0.7% | 254,500 |
| 2024/10/11 | 1,175 | 1,188 | 1,168 | 1,170 | -9 | -0.8% | 113,800 |
| 2024/10/10 | 1,194 | 1,194 | 1,162 | 1,179 | -27 | -2.2% | 174,100 |
| 2024/10/09 | 1,184 | 1,213 | 1,184 | 1,206 | +22 | +1.9% | 145,300 |
| 2024/10/08 | 1,234 | 1,234 | 1,178 | 1,184 | -69 | -5.5% | 182,100 |
| 2024/10/07 | 1,232 | 1,257 | 1,212 | 1,253 | +41 | +3.4% | 183,400 |
| 2024/10/04 | 1,253 | 1,266 | 1,203 | 1,212 | -43 | -3.4% | 177,600 |
| 2024/10/03 | 1,282 | 1,297 | 1,248 | 1,255 | -5 | -0.4% | 176,400 |
| 2024/10/02 | 1,277 | 1,298 | 1,247 | 1,260 | -17 | -1.3% | 363,000 |
| 2024/10/01 | 1,251 | 1,286 | 1,216 | 1,277 | +39 | +3.2% | 303,600 |
| 2024/09/30 | 1,201 | 1,255 | 1,192 | 1,238 | +7 | +0.6% | 527,900 |
| 2024/09/27 | 1,183 | 1,244 | 1,170 | 1,231 | +71 | +6.1% | 335,200 |
| 2024/09/26 | 1,124 | 1,164 | 1,114 | 1,160 | +44 | +3.9% | 241,400 |
| 2024/09/25 | 1,097 | 1,121 | 1,075 | 1,116 | +24 | +2.2% | 222,700 |
| 2024/09/24 | 1,113 | 1,123 | 1,073 | 1,092 | -20 | -1.8% | 239,400 |
| 2024/09/20 | 1,150 | 1,150 | 1,096 | 1,112 | -18 | -1.6% | 185,500 |
| 2024/09/19 | 1,147 | 1,148 | 1,111 | 1,130 | +13 | +1.2% | 148,500 |
| 2024/09/18 | 1,086 | 1,128 | 1,079 | 1,117 | +43 | +4% | 294,000 |
101～
150
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 | 142,400円 | +30.6% | +59.1% | 0.00% | 19.46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 | 210,500円 | +19.5% | +2.8% | 0.67% | 47.11倍 | 5.56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 | 64,000円 | -5.9% | -43.7% | 1.56% | 35.28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 | 346,000円 | +11.5% | +40.9% | 0.43% | 30.12倍 | 4.43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 | 259,400円 | +39.2% | +8.7% | 3.20% | 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
