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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 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 |
151～
200
件表示中 / 1744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 | 245,200円 | +30.6% | +65.4% | 0.33% | 31.43倍 | 3.40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 |
| サンフロンティア | 242,300円 | +13.4% | +10.0% | 3.14% | 7.59倍 | 1.15倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| エスコン | 104,700円 | +17.1% | +1.0% | 4.58% | 8.71倍 | 1.27倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| 日 駐 | 28,600円 | +10.8% | +8.5% | 3.15% | 15.92倍 | 4.75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 |
| ケイアイスター | 581,000円 | +8.0% | +32.2% | 3.44% | 7.50倍 | 1.50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
