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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,421 | 1,488 | 1,402 | 1,461 | +39 | +2.7% | 232,200 |
| 2024/02/07 | 1,443 | 1,443 | 1,401 | 1,422 | -17 | -1.2% | 120,200 |
| 2024/02/06 | 1,379 | 1,453 | 1,372 | 1,439 | +33 | +2.3% | 215,100 |
| 2024/02/05 | 1,420 | 1,420 | 1,389 | 1,406 | -10 | -0.7% | 189,000 |
| 2024/02/02 | 1,435 | 1,456 | 1,402 | 1,416 | +2 | +0.1% | 202,600 |
| 2024/02/01 | 1,403 | 1,420 | 1,385 | 1,414 | -16 | -1.1% | 201,800 |
| 2024/01/31 | 1,360 | 1,430 | 1,359 | 1,430 | +69 | +5.1% | 252,200 |
| 2024/01/30 | 1,333 | 1,372 | 1,322 | 1,361 | +29 | +2.2% | 311,100 |
| 2024/01/29 | 1,350 | 1,354 | 1,321 | 1,332 | -7 | -0.5% | 159,200 |
| 2024/01/26 | 1,335 | 1,361 | 1,311 | 1,339 | -26 | -1.9% | 271,800 |
| 2024/01/25 | 1,395 | 1,395 | 1,356 | 1,365 | -38 | -2.7% | 284,500 |
| 2024/01/24 | 1,359 | 1,426 | 1,359 | 1,403 | +43 | +3.2% | 644,500 |
| 2024/01/23 | 1,325 | 1,397 | 1,315 | 1,360 | +51 | +3.9% | 853,300 |
| 2024/01/22 | 1,202 | 1,316 | 1,202 | 1,309 | +114 | +9.5% | 561,500 |
| 2024/01/19 | 1,174 | 1,216 | 1,166 | 1,195 | +21 | +1.8% | 182,900 |
| 2024/01/18 | 1,193 | 1,193 | 1,156 | 1,174 | -23 | -1.9% | 175,600 |
| 2024/01/17 | 1,193 | 1,211 | 1,182 | 1,197 | +10 | +0.8% | 252,300 |
| 2024/01/16 | 1,245 | 1,260 | 1,178 | 1,187 | -63 | -5% | 399,300 |
| 2024/01/15 | 1,280 | 1,298 | 1,243 | 1,250 | -36 | -2.8% | 217,600 |
| 2024/01/12 | 1,270 | 1,315 | 1,267 | 1,286 | +28 | +2.2% | 315,300 |
| 2024/01/11 | 1,296 | 1,299 | 1,246 | 1,258 | -22 | -1.7% | 204,700 |
| 2024/01/10 | 1,268 | 1,306 | 1,255 | 1,280 | +19 | +1.5% | 170,700 |
| 2024/01/09 | 1,300 | 1,300 | 1,247 | 1,261 | -15 | -1.2% | 165,600 |
| 2024/01/05 | 1,296 | 1,316 | 1,275 | 1,276 | -15 | -1.2% | 159,000 |
| 2024/01/04 | 1,253 | 1,291 | 1,225 | 1,291 | -22 | -1.7% | 206,400 |
| 2023/12/29 | 1,281 | 1,319 | 1,247 | 1,313 | +2 | +0.2% | 368,700 |
| 2023/12/28 | 1,265 | 1,315 | 1,223 | 1,311 | +61 | +4.9% | 394,300 |
| 2023/12/27 | 1,169 | 1,253 | 1,163 | 1,250 | +86 | +7.4% | 422,200 |
| 2023/12/26 | 1,178 | 1,190 | 1,154 | 1,164 | -14 | -1.2% | 172,800 |
| 2023/12/25 | 1,196 | 1,224 | 1,177 | 1,178 | -14 | -1.2% | 167,800 |
| 2023/12/22 | 1,181 | 1,210 | 1,176 | 1,192 | -5 | -0.4% | 164,700 |
| 2023/12/21 | 1,253 | 1,254 | 1,191 | 1,197 | -56 | -4.5% | 229,000 |
| 2023/12/20 | 1,244 | 1,295 | 1,230 | 1,253 | +5 | +0.4% | 346,800 |
| 2023/12/19 | 1,206 | 1,248 | 1,191 | 1,248 | +19 | +1.5% | 344,900 |
| 2023/12/18 | 1,203 | 1,258 | 1,188 | 1,229 | +6 | +0.5% | 404,300 |
| 2023/12/15 | 1,139 | 1,233 | 1,123 | 1,223 | +136 | +12.5% | 1,302,400 |
| 2023/12/14 | 1,147 | 1,193 | 1,087 | 1,087 | -44 | -3.9% | 533,600 |
| 2023/12/13 | 1,146 | 1,158 | 1,096 | 1,131 | -20 | -1.7% | 482,900 |
| 2023/12/12 | 1,325 | 1,330 | 1,111 | 1,151 | -114 | -9% | 1,781,500 |
| 2023/12/11 | 1,254 | 1,300 | 1,247 | 1,265 | +23 | +1.9% | 462,600 |
| 2023/12/08 | 1,201 | 1,272 | 1,201 | 1,242 | +24 | +2% | 254,700 |
| 2023/12/07 | 1,226 | 1,231 | 1,207 | 1,218 | -12 | -1% | 115,700 |
| 2023/12/06 | 1,237 | 1,256 | 1,217 | 1,230 | +14 | +1.2% | 174,600 |
| 2023/12/05 | 1,233 | 1,240 | 1,212 | 1,216 | -29 | -2.3% | 146,000 |
| 2023/12/04 | 1,218 | 1,259 | 1,207 | 1,245 | +44 | +3.7% | 180,700 |
| 2023/12/01 | 1,222 | 1,222 | 1,191 | 1,201 | -27 | -2.2% | 95,000 |
| 2023/11/30 | 1,232 | 1,251 | 1,212 | 1,228 | -15 | -1.2% | 78,500 |
| 2023/11/29 | 1,236 | 1,275 | 1,215 | 1,243 | -5 | -0.4% | 113,200 |
| 2023/11/28 | 1,246 | 1,270 | 1,232 | 1,248 | +3 | +0.2% | 108,600 |
| 2023/11/27 | 1,233 | 1,274 | 1,231 | 1,245 | -3 | -0.2% | 93,700 |
301～
350
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
