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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/23 | 1,322 | 1,330 | 1,282 | 1,307 | -9 | -0.7% | 209,400 |
| 2024/04/22 | 1,290 | 1,330 | 1,282 | 1,316 | +28 | +2.2% | 214,800 |
| 2024/04/19 | 1,320 | 1,331 | 1,263 | 1,288 | -57 | -4.2% | 393,800 |
| 2024/04/18 | 1,317 | 1,363 | 1,270 | 1,345 | -17 | -1.2% | 500,800 |
| 2024/04/17 | 1,359 | 1,406 | 1,344 | 1,362 | +30 | +2.3% | 567,900 |
| 2024/04/16 | 1,333 | 1,364 | 1,317 | 1,332 | -29 | -2.1% | 531,900 |
| 2024/04/15 | 1,482 | 1,500 | 1,333 | 1,361 | -190 | -12.3% | 1,095,700 |
| 2024/04/12 | 1,609 | 1,636 | 1,533 | 1,551 | -87 | -5.3% | 609,700 |
| 2024/04/11 | 1,680 | 1,681 | 1,628 | 1,638 | -72 | -4.2% | 323,300 |
| 2024/04/10 | 1,700 | 1,726 | 1,671 | 1,710 | +29 | +1.7% | 226,200 |
| 2024/04/09 | 1,683 | 1,696 | 1,638 | 1,681 | -34 | -2% | 366,900 |
| 2024/04/08 | 1,733 | 1,789 | 1,702 | 1,715 | -27 | -1.5% | 427,900 |
| 2024/04/05 | 1,747 | 1,766 | 1,706 | 1,742 | -70 | -3.9% | 308,700 |
| 2024/04/04 | 1,882 | 1,882 | 1,797 | 1,812 | -43 | -2.3% | 497,800 |
| 2024/04/03 | 1,828 | 1,896 | 1,806 | 1,855 | +22 | +1.2% | 551,800 |
| 2024/04/02 | 1,718 | 1,844 | 1,713 | 1,833 | +128 | +7.5% | 672,300 |
| 2024/04/01 | 1,767 | 1,768 | 1,696 | 1,705 | -34 | -2% | 265,700 |
| 2024/03/29 | 1,704 | 1,754 | 1,685 | 1,739 | +37 | +2.2% | 235,100 |
| 2024/03/28 | 1,736 | 1,783 | 1,683 | 1,702 | -15 | -0.9% | 357,900 |
| 2024/03/27 | 1,700 | 1,723 | 1,681 | 1,717 | +5 | +0.3% | 238,600 |
| 2024/03/26 | 1,668 | 1,735 | 1,651 | 1,712 | +84 | +5.2% | 372,300 |
| 2024/03/25 | 1,649 | 1,652 | 1,612 | 1,628 | -37 | -2.2% | 231,100 |
| 2024/03/22 | 1,611 | 1,684 | 1,584 | 1,665 | +43 | +2.7% | 380,300 |
| 2024/03/21 | 1,636 | 1,658 | 1,586 | 1,622 | +24 | +1.5% | 389,600 |
301～
350
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
