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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,194 | 1,194 | 1,157 | 1,177 | -11 | -0.9% | 112,800 |
| 2023/11/13 | 1,210 | 1,210 | 1,173 | 1,188 | -15 | -1.2% | 70,400 |
| 2023/11/10 | 1,182 | 1,207 | 1,175 | 1,203 | +5 | +0.4% | 89,700 |
| 2023/11/09 | 1,198 | 1,206 | 1,173 | 1,198 | +14 | +1.2% | 77,300 |
| 2023/11/08 | 1,201 | 1,228 | 1,170 | 1,184 | -25 | -2.1% | 163,900 |
| 2023/11/07 | 1,199 | 1,224 | 1,181 | 1,209 | +19 | +1.6% | 121,700 |
| 2023/11/06 | 1,168 | 1,204 | 1,162 | 1,190 | +51 | +4.5% | 220,700 |
| 2023/11/02 | 1,140 | 1,145 | 1,121 | 1,139 | +29 | +2.6% | 121,800 |
| 2023/11/01 | 1,147 | 1,147 | 1,091 | 1,110 | -15 | -1.3% | 69,600 |
| 2023/10/31 | 1,110 | 1,125 | 1,075 | 1,125 | +16 | +1.4% | 105,000 |
| 2023/10/30 | 1,097 | 1,144 | 1,089 | 1,109 | -18 | -1.6% | 94,600 |
| 2023/10/27 | 1,100 | 1,160 | 1,075 | 1,127 | +33 | +3% | 99,600 |
| 2023/10/26 | 1,108 | 1,121 | 1,082 | 1,094 | -44 | -3.9% | 154,400 |
| 2023/10/25 | 1,150 | 1,157 | 1,128 | 1,138 | -2 | -0.2% | 121,500 |
| 2023/10/24 | 1,090 | 1,148 | 1,062 | 1,140 | +70 | +6.5% | 250,900 |
| 2023/10/23 | 1,079 | 1,101 | 1,063 | 1,070 | -16 | -1.5% | 144,200 |
| 2023/10/20 | 1,090 | 1,113 | 1,083 | 1,086 | -21 | -1.9% | 136,800 |
| 2023/10/19 | 1,081 | 1,139 | 1,081 | 1,107 | -3 | -0.3% | 243,900 |
| 2023/10/18 | 1,054 | 1,118 | 1,045 | 1,110 | +51 | +4.8% | 154,200 |
| 2023/10/17 | 1,074 | 1,090 | 1,048 | 1,059 | +15 | +1.4% | 136,400 |
| 2023/10/16 | 1,095 | 1,095 | 1,040 | 1,044 | -65 | -5.9% | 249,800 |
| 2023/10/13 | 1,160 | 1,160 | 1,096 | 1,109 | -89 | -7.4% | 361,100 |
| 2023/10/12 | 1,166 | 1,206 | 1,156 | 1,198 | +42 | +3.6% | 157,400 |
| 2023/10/11 | 1,167 | 1,184 | 1,153 | 1,156 | +1 | +0.1% | 188,400 |
| 2023/10/10 | 1,130 | 1,164 | 1,123 | 1,155 | +55 | +5% | 297,700 |
| 2023/10/06 | 1,100 | 1,110 | 1,061 | 1,100 | +9 | +0.8% | 188,900 |
| 2023/10/05 | 1,075 | 1,100 | 1,072 | 1,091 | +50 | +4.8% | 299,900 |
| 2023/10/04 | 1,087 | 1,121 | 1,034 | 1,041 | -74 | -6.6% | 453,600 |
| 2023/10/03 | 1,177 | 1,194 | 1,115 | 1,115 | -47 | -4% | 299,000 |
| 2023/10/02 | 1,218 | 1,228 | 1,161 | 1,162 | -49 | -4% | 210,800 |
| 2023/09/29 | 1,161 | 1,222 | 1,156 | 1,211 | +50 | +4.3% | 278,300 |
| 2023/09/28 | 1,200 | 1,216 | 1,147 | 1,161 | -19 | -1.6% | 216,700 |
| 2023/09/27 | 1,159 | 1,196 | 1,145 | 1,180 | +16 | +1.4% | 185,500 |
| 2023/09/26 | 1,225 | 1,240 | 1,163 | 1,164 | -60 | -4.9% | 260,100 |
| 2023/09/25 | 1,215 | 1,276 | 1,178 | 1,224 | +57 | +4.9% | 617,800 |
| 2023/09/22 | 1,125 | 1,185 | 1,117 | 1,167 | +27 | +2.4% | 250,500 |
| 2023/09/21 | 1,133 | 1,149 | 1,111 | 1,140 | -19 | -1.6% | 337,200 |
| 2023/09/20 | 1,122 | 1,173 | 1,116 | 1,159 | +7 | +0.6% | 317,400 |
| 2023/09/19 | 1,167 | 1,188 | 1,110 | 1,152 | -22 | -1.9% | 567,800 |
| 2023/09/15 | 1,220 | 1,249 | 1,133 | 1,174 | -181 | -13.4% | 1,850,400 |
| 2023/09/14 | 1,364 | 1,368 | 1,320 | 1,355 | -5 | -0.4% | 604,100 |
| 2023/09/13 | 1,345 | 1,380 | 1,332 | 1,360 | +28 | +2.1% | 312,500 |
| 2023/09/12 | 1,302 | 1,334 | 1,302 | 1,332 | +32 | +2.5% | 123,500 |
| 2023/09/11 | 1,326 | 1,336 | 1,292 | 1,300 | -32 | -2.4% | 238,900 |
| 2023/09/08 | 1,341 | 1,368 | 1,321 | 1,332 | -39 | -2.8% | 192,500 |
| 2023/09/07 | 1,345 | 1,374 | 1,343 | 1,371 | +27 | +2% | 136,100 |
| 2023/09/06 | 1,374 | 1,374 | 1,315 | 1,344 | -30 | -2.2% | 289,900 |
| 2023/09/05 | 1,370 | 1,391 | 1,355 | 1,374 | +18 | +1.3% | 155,400 |
| 2023/09/04 | 1,382 | 1,382 | 1,342 | 1,356 | -27 | -2% | 195,900 |
| 2023/09/01 | 1,333 | 1,389 | 1,316 | 1,383 | +44 | +3.3% | 272,800 |
401～
450
件表示中 / 1695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 | 191,300円 | +30.6% | +65.4% | 0.00% | 24.51倍 | 2.65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 | 25,600円 | +12.1% | +15.2% | 3.13% | 17.04倍 | 4.92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 |
| Ｊ．Ｓ．Ｂ． | 391,000円 | +8.6% | +3.4% | 2.69% | 15.07倍 | 1.99倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ＴＫＰ | 183,300円 | +74.0% | +3.0% | 0.00% | 21.76倍 | 1.68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 |
| ケイアイスター | 471,000円 | +8.0% | +32.2% | 4.25% | 6.08倍 | 1.21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
