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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 3,000 | 3,150 | 2,931 | 2,968 | +43 | +1.5% | 205,800 |
| 2019/02/26 | 2,961 | 2,998 | 2,850 | 2,925 | -8 | -0.3% | 82,800 |
| 2019/02/25 | 3,090 | 3,100 | 2,875 | 2,933 | -117 | -3.8% | 94,600 |
| 2019/02/22 | 3,030 | 3,090 | 2,981 | 3,050 | +74 | +2.5% | 59,500 |
| 2019/02/21 | 2,995 | 3,065 | 2,920 | 2,976 | -12 | -0.4% | 53,500 |
| 2019/02/20 | 2,875 | 2,996 | 2,875 | 2,988 | +129 | +4.5% | 68,200 |
| 2019/02/19 | 2,861 | 2,920 | 2,804 | 2,859 | -2 | -0.1% | 81,300 |
| 2019/02/18 | 2,792 | 3,045 | 2,752 | 2,861 | +161 | +6% | 148,800 |
| 2019/02/15 | 2,830 | 2,840 | 2,609 | 2,700 | -140 | -4.9% | 184,000 |
| 2019/02/14 | 2,999 | 2,999 | 2,801 | 2,840 | -119 | -4% | 64,900 |
| 2019/02/13 | 2,899 | 2,960 | 2,862 | 2,959 | +98 | +3.4% | 41,100 |
| 2019/02/12 | 2,802 | 2,925 | 2,802 | 2,861 | +71 | +2.5% | 51,200 |
| 2019/02/08 | 2,871 | 2,925 | 2,775 | 2,790 | -131 | -4.5% | 122,400 |
| 2019/02/07 | 3,080 | 3,110 | 2,881 | 2,921 | -149 | -4.9% | 172,800 |
| 2019/02/06 | 3,300 | 3,400 | 3,040 | 3,070 | -225 | -6.8% | 205,900 |
| 2019/02/05 | 3,070 | 3,330 | 3,070 | 3,295 | +240 | +7.9% | 84,300 |
| 2019/02/04 | 3,245 | 3,300 | 3,040 | 3,055 | -245 | -7.4% | 125,700 |
| 2019/02/01 | 3,275 | 3,315 | 3,250 | 3,300 | +25 | +0.8% | 24,000 |
| 2019/01/31 | 3,255 | 3,385 | 3,255 | 3,275 | +5 | +0.2% | 75,900 |
| 2019/01/30 | 3,455 | 3,480 | 3,250 | 3,270 | -325 | -9% | 146,900 |
| 2019/01/29 | 3,490 | 3,640 | 3,335 | 3,595 | +100 | +2.9% | 55,000 |
| 2019/01/28 | 3,560 | 3,670 | 3,445 | 3,495 | -125 | -3.5% | 50,200 |
| 2019/01/25 | 3,705 | 3,730 | 3,605 | 3,620 | -50 | -1.4% | 40,400 |
| 2019/01/24 | 3,670 | 3,775 | 3,625 | 3,670 | +95 | +2.7% | 104,700 |
| 2019/01/23 | 3,475 | 3,670 | 3,460 | 3,575 | +15 | +0.4% | 57,700 |
| 2019/01/22 | 3,690 | 3,690 | 3,480 | 3,560 | -110 | -3% | 100,600 |
| 2019/01/21 | 3,600 | 3,850 | 3,535 | 3,670 | +235 | +6.8% | 181,400 |
| 2019/01/18 | 3,490 | 3,575 | 3,410 | 3,435 | -35 | -1% | 80,000 |
| 2019/01/17 | 3,215 | 3,750 | 3,175 | 3,470 | +325 | +10.3% | 193,900 |
| 2019/01/16 | 3,325 | 3,325 | 3,145 | 3,145 | -100 | -3.1% | 33,200 |
| 2019/01/15 | 3,165 | 3,340 | 3,140 | 3,245 | -20 | -0.6% | 59,300 |
| 2019/01/11 | 3,395 | 3,395 | 3,160 | 3,265 | -40 | -1.2% | 55,300 |
| 2019/01/10 | 3,200 | 3,385 | 3,110 | 3,305 | +85 | +2.6% | 78,600 |
| 2019/01/09 | 3,320 | 3,400 | 3,075 | 3,220 | -105 | -3.2% | 83,700 |
| 2019/01/08 | 3,390 | 3,500 | 3,250 | 3,325 | -15 | -0.4% | 66,300 |
| 2019/01/07 | 3,500 | 3,530 | 3,280 | 3,340 | +105 | +3.2% | 116,700 |
| 2019/01/04 | 2,854 | 3,400 | 2,826 | 3,235 | +230 | +7.7% | 176,800 |
| 2018/12/28 | 2,851 | 3,090 | 2,750 | 3,005 | +155 | +5.4% | 185,700 |
| 2018/12/27 | 2,860 | 3,110 | 2,810 | 2,850 | +214 | +8.1% | 243,100 |
| 2018/12/26 | 2,720 | 2,848 | 2,575 | 2,636 | +16 | +0.6% | 226,400 |
| 2018/12/25 | 2,850 | 2,990 | 2,620 | 2,620 | -450 | -14.7% | 273,100 |
| 2018/12/21 | 3,355 | 3,475 | 2,931 | 3,070 | -495 | -13.9% | 365,500 |
| 2018/12/20 | 3,505 | 3,945 | 3,325 | 3,565 | +5 | +0.1% | 230,000 |
| 2018/12/19 | 4,000 | 4,120 | 3,405 | 3,560 | -400 | -10.1% | 268,300 |
| 2018/12/18 | 3,930 | 4,175 | 3,910 | 3,960 | -40 | -1% | 345,300 |
| 2018/12/17 | 3,745 | 4,085 | 3,715 | 4,000 | +210 | +5.5% | 350,600 |
| 2018/12/14 | 3,885 | 4,155 | 3,660 | 3,790 | +65 | +1.7% | 1,246,800 |
| 2018/12/13 | 3,780 | 3,860 | 3,660 | 3,725 | +65 | +1.8% | 242,500 |
| 2018/12/12 | 3,460 | 3,685 | 3,295 | 3,660 | +260 | +7.6% | 193,700 |
| 2018/12/11 | 3,800 | 3,825 | 3,205 | 3,400 | -280 | -7.6% | 257,500 |
1551～
1600
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
