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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,030 | 1,034 | 1,014 | 1,030 | -8 | -0.8% | 211,900 |
| 2025/03/06 | 1,047 | 1,055 | 1,027 | 1,038 | +18 | +1.8% | 225,000 |
| 2025/03/05 | 1,060 | 1,062 | 1,020 | 1,020 | -40 | -3.8% | 457,200 |
| 2025/03/04 | 1,096 | 1,096 | 1,042 | 1,060 | -54 | -4.8% | 485,700 |
| 2025/03/03 | 1,067 | 1,130 | 1,065 | 1,114 | +51 | +4.8% | 414,400 |
| 2025/02/28 | 1,080 | 1,102 | 1,055 | 1,063 | -27 | -2.5% | 478,500 |
| 2025/02/27 | 1,120 | 1,126 | 1,076 | 1,090 | -10 | -0.9% | 404,600 |
| 2025/02/26 | 1,074 | 1,110 | 1,070 | 1,100 | +25 | +2.3% | 315,600 |
| 2025/02/25 | 1,104 | 1,104 | 1,067 | 1,075 | -58 | -5.1% | 737,900 |
| 2025/02/21 | 1,175 | 1,193 | 1,121 | 1,133 | -27 | -2.3% | 672,300 |
| 2025/02/20 | 1,154 | 1,170 | 1,149 | 1,160 | +5 | +0.4% | 341,500 |
| 2025/02/19 | 1,161 | 1,176 | 1,150 | 1,155 | -4 | -0.3% | 240,500 |
| 2025/02/18 | 1,168 | 1,170 | 1,136 | 1,159 | -11 | -0.9% | 353,800 |
| 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 |
101～
150
件表示中 / 1714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 | 197,900円 | +30.6% | +65.4% | 0.00% | 25.37倍 | 2.74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 | 27,500円 | +12.1% | +15.2% | 2.91% | 18.31倍 | 5.28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． | 399,500円 | +8.6% | +3.4% | 2.63% | 15.40倍 | 2.03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 | 187,900円 | +74.0% | +3.0% | 0.00% | 22.31倍 | 1.73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 | 488,000円 | +8.0% | +32.2% | 4.10% | 6.30倍 | 1.26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
