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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,302 | 1,304 | 1,237 | 1,238 | -56 | -4.3% | 404,600 |
| 2024/07/04 | 1,298 | 1,310 | 1,281 | 1,294 | +1 | +0.1% | 270,400 |
| 2024/07/03 | 1,286 | 1,298 | 1,263 | 1,293 | +26 | +2.1% | 360,500 |
| 2024/07/02 | 1,315 | 1,315 | 1,255 | 1,267 | -58 | -4.4% | 527,900 |
| 2024/07/01 | 1,378 | 1,381 | 1,310 | 1,325 | -67 | -4.8% | 556,800 |
| 2024/06/28 | 1,429 | 1,440 | 1,390 | 1,392 | -28 | -2% | 208,000 |
| 2024/06/27 | 1,446 | 1,456 | 1,402 | 1,420 | -43 | -2.9% | 268,100 |
| 2024/06/26 | 1,465 | 1,499 | 1,433 | 1,463 | +38 | +2.7% | 294,200 |
| 2024/06/25 | 1,420 | 1,452 | 1,396 | 1,425 | +2 | +0.1% | 165,000 |
| 2024/06/24 | 1,399 | 1,444 | 1,391 | 1,423 | +22 | +1.6% | 151,700 |
| 2024/06/21 | 1,441 | 1,463 | 1,397 | 1,401 | -39 | -2.7% | 254,300 |
| 2024/06/20 | 1,358 | 1,446 | 1,341 | 1,440 | +93 | +6.9% | 491,800 |
| 2024/06/19 | 1,429 | 1,429 | 1,347 | 1,347 | -97 | -6.7% | 482,200 |
| 2024/06/18 | 1,468 | 1,526 | 1,444 | 1,444 | -34 | -2.3% | 298,000 |
| 2024/06/17 | 1,601 | 1,601 | 1,461 | 1,478 | -163 | -9.9% | 794,100 |
| 2024/06/14 | 1,664 | 1,736 | 1,589 | 1,641 | +154 | +10.4% | 1,882,400 |
| 2024/06/13 | 1,490 | 1,510 | 1,467 | 1,487 | +17 | +1.2% | 426,200 |
| 2024/06/12 | 1,499 | 1,520 | 1,459 | 1,470 | -16 | -1.1% | 192,500 |
| 2024/06/11 | 1,480 | 1,493 | 1,450 | 1,486 | +11 | +0.7% | 141,300 |
| 2024/06/10 | 1,434 | 1,475 | 1,432 | 1,475 | +41 | +2.9% | 142,100 |
| 2024/06/07 | 1,442 | 1,449 | 1,429 | 1,434 | -9 | -0.6% | 64,600 |
| 2024/06/06 | 1,466 | 1,468 | 1,437 | 1,443 | -19 | -1.3% | 93,600 |
| 2024/06/05 | 1,434 | 1,480 | 1,434 | 1,462 | +37 | +2.6% | 177,000 |
| 2024/06/04 | 1,388 | 1,446 | 1,388 | 1,425 | +44 | +3.2% | 139,100 |
| 2024/06/03 | 1,407 | 1,407 | 1,379 | 1,381 | -8 | -0.6% | 69,200 |
| 2024/05/31 | 1,360 | 1,391 | 1,340 | 1,389 | +38 | +2.8% | 72,600 |
| 2024/05/30 | 1,327 | 1,359 | 1,319 | 1,351 | -3 | -0.2% | 148,400 |
| 2024/05/29 | 1,355 | 1,356 | 1,308 | 1,354 | -11 | -0.8% | 184,200 |
| 2024/05/28 | 1,389 | 1,409 | 1,365 | 1,365 | -24 | -1.7% | 150,400 |
| 2024/05/27 | 1,366 | 1,392 | 1,361 | 1,389 | +23 | +1.7% | 125,000 |
| 2024/05/24 | 1,348 | 1,394 | 1,341 | 1,366 | -9 | -0.7% | 146,000 |
| 2024/05/23 | 1,440 | 1,440 | 1,363 | 1,375 | -82 | -5.6% | 258,400 |
| 2024/05/22 | 1,412 | 1,466 | 1,406 | 1,457 | +32 | +2.2% | 142,700 |
| 2024/05/21 | 1,508 | 1,524 | 1,410 | 1,425 | -80 | -5.3% | 278,500 |
| 2024/05/20 | 1,506 | 1,542 | 1,499 | 1,505 | -1 | -0.1% | 154,600 |
| 2024/05/17 | 1,462 | 1,513 | 1,442 | 1,506 | +20 | +1.3% | 146,400 |
| 2024/05/16 | 1,520 | 1,530 | 1,471 | 1,486 | -4 | -0.3% | 119,100 |
| 2024/05/15 | 1,535 | 1,542 | 1,485 | 1,490 | -23 | -1.5% | 145,500 |
| 2024/05/14 | 1,448 | 1,514 | 1,448 | 1,513 | +66 | +4.6% | 146,200 |
| 2024/05/13 | 1,430 | 1,470 | 1,430 | 1,447 | +26 | +1.8% | 150,000 |
| 2024/05/10 | 1,430 | 1,430 | 1,381 | 1,421 | -9 | -0.6% | 152,900 |
| 2024/05/09 | 1,410 | 1,446 | 1,396 | 1,430 | +10 | +0.7% | 105,200 |
| 2024/05/08 | 1,410 | 1,455 | 1,401 | 1,420 | +14 | +1% | 183,700 |
| 2024/05/07 | 1,369 | 1,408 | 1,366 | 1,406 | +67 | +5% | 184,000 |
| 2024/05/02 | 1,310 | 1,356 | 1,303 | 1,339 | +50 | +3.9% | 281,100 |
| 2024/05/01 | 1,315 | 1,320 | 1,283 | 1,289 | -51 | -3.8% | 170,700 |
| 2024/04/30 | 1,326 | 1,340 | 1,304 | 1,340 | +59 | +4.6% | 148,100 |
| 2024/04/26 | 1,284 | 1,288 | 1,268 | 1,281 | +7 | +0.5% | 68,600 |
| 2024/04/25 | 1,294 | 1,312 | 1,274 | 1,274 | -27 | -2.1% | 134,400 |
| 2024/04/24 | 1,326 | 1,331 | 1,291 | 1,301 | -6 | -0.5% | 157,000 |
201～
250
件表示中 / 1652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 | 140,100円 | +30.6% | +59.1% | 0.00% | 19.15倍 | 2.52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 | 212,000円 | +19.5% | +2.8% | 0.66% | 47.44倍 | 5.60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 | 347,500円 | +11.5% | +40.9% | 0.43% | 30.25倍 | 4.45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 |
| エリアリンク | 214,100円 | +5.3% | +7.8% | 2.24% | 15.89倍 | 2.03倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
市場注目の銘柄
チャート関連のコラム
