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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
151～
200
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
