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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,027 | 1,089 | 1,026 | 1,074 | +58 | +5.7% | 496,400 |
| 2024/09/13 | 1,036 | 1,069 | 1,001 | 1,016 | -168 | -14.2% | 865,500 |
| 2024/09/12 | 1,218 | 1,223 | 1,172 | 1,184 | -1 | -0.1% | 341,700 |
| 2024/09/11 | 1,222 | 1,244 | 1,162 | 1,185 | -31 | -2.5% | 251,400 |
| 2024/09/10 | 1,215 | 1,226 | 1,194 | 1,216 | +29 | +2.4% | 149,600 |
| 2024/09/09 | 1,124 | 1,196 | 1,109 | 1,187 | +11 | +0.9% | 236,700 |
| 2024/09/06 | 1,190 | 1,205 | 1,161 | 1,176 | -7 | -0.6% | 149,600 |
| 2024/09/05 | 1,158 | 1,197 | 1,150 | 1,183 | +17 | +1.5% | 113,300 |
| 2024/09/04 | 1,198 | 1,219 | 1,163 | 1,166 | -76 | -6.1% | 210,400 |
| 2024/09/03 | 1,233 | 1,244 | 1,216 | 1,242 | +37 | +3.1% | 167,700 |
| 2024/09/02 | 1,193 | 1,214 | 1,188 | 1,205 | +29 | +2.5% | 135,900 |
| 2024/08/30 | 1,174 | 1,192 | 1,170 | 1,176 | +2 | +0.2% | 75,600 |
| 2024/08/29 | 1,161 | 1,193 | 1,150 | 1,174 | -1 | -0.1% | 85,100 |
| 2024/08/28 | 1,195 | 1,217 | 1,166 | 1,175 | -23 | -1.9% | 194,200 |
| 2024/08/27 | 1,150 | 1,206 | 1,146 | 1,198 | +40 | +3.5% | 402,300 |
| 2024/08/26 | 1,104 | 1,162 | 1,103 | 1,158 | +43 | +3.9% | 240,900 |
| 2024/08/23 | 1,108 | 1,120 | 1,092 | 1,115 | +6 | +0.5% | 142,900 |
| 2024/08/22 | 1,108 | 1,116 | 1,085 | 1,109 | +22 | +2% | 88,700 |
| 2024/08/21 | 1,077 | 1,119 | 1,077 | 1,087 | -20 | -1.8% | 110,700 |
| 2024/08/20 | 1,075 | 1,127 | 1,069 | 1,107 | +57 | +5.4% | 184,800 |
| 2024/08/19 | 1,090 | 1,090 | 1,050 | 1,050 | -48 | -4.4% | 148,900 |
| 2024/08/16 | 1,088 | 1,099 | 1,072 | 1,098 | +46 | +4.4% | 146,200 |
| 2024/08/15 | 1,007 | 1,058 | 1,002 | 1,052 | +37 | +3.6% | 145,000 |
| 2024/08/14 | 1,011 | 1,019 | 992 | 1,015 | +19 | +1.9% | 155,000 |
| 2024/08/13 | 945 | 1,014 | 945 | 996 | +56 | +6% | 263,600 |
| 2024/08/09 | 932 | 966 | 923 | 940 | +21 | +2.3% | 219,600 |
| 2024/08/08 | 900 | 934 | 885 | 919 | +26 | +2.9% | 249,100 |
| 2024/08/07 | 823 | 944 | 818 | 893 | +40 | +4.7% | 812,200 |
| 2024/08/06 | 860 | 899 | 837 | 853 | +18 | +2.2% | 550,400 |
| 2024/08/05 | 835 | 900 | 835 | 835 | -150 | -15.2% | 716,800 |
| 2024/08/02 | 1,060 | 1,063 | 982 | 985 | -96 | -8.9% | 440,700 |
| 2024/08/01 | 1,168 | 1,168 | 1,080 | 1,081 | -120 | -10% | 422,900 |
| 2024/07/31 | 1,152 | 1,201 | 1,135 | 1,201 | +34 | +2.9% | 181,600 |
| 2024/07/30 | 1,210 | 1,215 | 1,161 | 1,167 | -51 | -4.2% | 217,500 |
| 2024/07/29 | 1,190 | 1,218 | 1,176 | 1,218 | +52 | +4.5% | 152,800 |
| 2024/07/26 | 1,187 | 1,224 | 1,166 | 1,166 | +9 | +0.8% | 253,700 |
| 2024/07/25 | 1,205 | 1,206 | 1,155 | 1,157 | -63 | -5.2% | 290,900 |
| 2024/07/24 | 1,277 | 1,279 | 1,220 | 1,220 | -55 | -4.3% | 218,400 |
| 2024/07/23 | 1,355 | 1,384 | 1,265 | 1,275 | -72 | -5.3% | 316,900 |
| 2024/07/22 | 1,362 | 1,387 | 1,337 | 1,347 | -10 | -0.7% | 148,200 |
| 2024/07/19 | 1,337 | 1,361 | 1,327 | 1,357 | +15 | +1.1% | 150,700 |
| 2024/07/18 | 1,316 | 1,360 | 1,315 | 1,342 | +9 | +0.7% | 212,800 |
| 2024/07/17 | 1,288 | 1,334 | 1,286 | 1,333 | +63 | +5% | 248,800 |
| 2024/07/16 | 1,289 | 1,303 | 1,261 | 1,270 | -2 | -0.2% | 182,500 |
| 2024/07/12 | 1,216 | 1,285 | 1,215 | 1,272 | +57 | +4.7% | 312,700 |
| 2024/07/11 | 1,236 | 1,236 | 1,210 | 1,215 | -22 | -1.8% | 207,800 |
| 2024/07/10 | 1,250 | 1,267 | 1,222 | 1,237 | -6 | -0.5% | 182,200 |
| 2024/07/09 | 1,239 | 1,263 | 1,217 | 1,243 | +19 | +1.6% | 354,700 |
| 2024/07/08 | 1,248 | 1,277 | 1,223 | 1,224 | -14 | -1.1% | 251,100 |
| 2024/07/05 | 1,302 | 1,304 | 1,237 | 1,238 | -56 | -4.3% | 404,600 |
151～
200
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 | 140,700円 | +30.6% | +59.1% | 0.00% | 19.23倍 | 2.53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 | 210,000円 | +19.5% | +2.8% | 0.67% | 46.99倍 | 5.55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 | 63,900円 | -5.9% | -43.7% | 1.56% | 35.23倍 | 0.55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 | 349,500円 | +11.5% | +40.9% | 0.43% | 30.42倍 | 4.48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 | 258,500円 | +39.2% | +8.7% | 3.21% | 5.62倍 | 1.71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
