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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 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 |
251～
300
件表示中 / 1728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 | 217,900円 | +30.6% | +65.4% | 0.00% | 27.93倍 | 3.02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 | 29,600円 | +12.1% | +15.2% | 2.70% | 19.71倍 | 5.68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 |
| エスコン | 101,900円 | +17.1% | +1.0% | 4.71% | 8.48倍 | 1.23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 |
| ケイアイスター | 549,000円 | +8.0% | +32.2% | 3.64% | 7.08倍 | 1.41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 |
| ＴＫＰ | 205,000円 | +75.7% | +37.3% | 0.00% | 21.63倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
