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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,244 | 1,244 | 1,196 | 1,220 | -41 | -3.3% | 326,700 |
| 2025/03/31 | 1,271 | 1,274 | 1,230 | 1,261 | -40 | -3.1% | 401,800 |
| 2025/03/28 | 1,309 | 1,340 | 1,298 | 1,301 | -5 | -0.4% | 365,200 |
| 2025/03/27 | 1,258 | 1,321 | 1,246 | 1,306 | +42 | +3.3% | 338,600 |
| 2025/03/26 | 1,230 | 1,277 | 1,230 | 1,264 | +30 | +2.4% | 261,700 |
| 2025/03/25 | 1,221 | 1,256 | 1,215 | 1,234 | +33 | +2.7% | 367,000 |
| 2025/03/24 | 1,178 | 1,221 | 1,150 | 1,201 | +15 | +1.3% | 424,800 |
| 2025/03/21 | 1,180 | 1,205 | 1,173 | 1,186 | +1 | +0.1% | 281,300 |
| 2025/03/19 | 1,169 | 1,208 | 1,154 | 1,185 | +25 | +2.2% | 395,200 |
| 2025/03/18 | 1,149 | 1,183 | 1,145 | 1,160 | +12 | +1% | 454,900 |
| 2025/03/17 | 1,112 | 1,164 | 1,103 | 1,148 | +54 | +4.9% | 608,400 |
| 2025/03/14 | 1,162 | 1,169 | 1,068 | 1,094 | +8 | +0.7% | 1,745,300 |
| 2025/03/13 | 1,110 | 1,110 | 1,040 | 1,086 | -8 | -0.7% | 524,100 |
| 2025/03/12 | 1,042 | 1,106 | 1,034 | 1,094 | +58 | +5.6% | 412,300 |
| 2025/03/11 | 1,011 | 1,037 | 999 | 1,036 | ±0 | ±0% | 330,900 |
| 2025/03/10 | 1,039 | 1,046 | 1,029 | 1,036 | +6 | +0.6% | 173,000 |
| 2025/03/07 | 1,030 | 1,034 | 1,014 | 1,030 | -8 | -0.8% | 211,900 |
| 2025/03/06 | 1,047 | 1,055 | 1,027 | 1,038 | +18 | +1.8% | 225,000 |
| 2025/03/05 | 1,060 | 1,062 | 1,020 | 1,020 | -40 | -3.8% | 457,200 |
| 2025/03/04 | 1,096 | 1,096 | 1,042 | 1,060 | -54 | -4.8% | 485,700 |
| 2025/03/03 | 1,067 | 1,130 | 1,065 | 1,114 | +51 | +4.8% | 414,400 |
| 2025/02/28 | 1,080 | 1,102 | 1,055 | 1,063 | -27 | -2.5% | 478,500 |
| 2025/02/27 | 1,120 | 1,126 | 1,076 | 1,090 | -10 | -0.9% | 404,600 |
| 2025/02/26 | 1,074 | 1,110 | 1,070 | 1,100 | +25 | +2.3% | 315,600 |
| 2025/02/25 | 1,104 | 1,104 | 1,067 | 1,075 | -58 | -5.1% | 737,900 |
| 2025/02/21 | 1,175 | 1,193 | 1,121 | 1,133 | -27 | -2.3% | 672,300 |
| 2025/02/20 | 1,154 | 1,170 | 1,149 | 1,160 | +5 | +0.4% | 341,500 |
| 2025/02/19 | 1,161 | 1,176 | 1,150 | 1,155 | -4 | -0.3% | 240,500 |
| 2025/02/18 | 1,168 | 1,170 | 1,136 | 1,159 | -11 | -0.9% | 353,800 |
| 2025/02/17 | 1,187 | 1,200 | 1,162 | 1,170 | -8 | -0.7% | 341,500 |
| 2025/02/14 | 1,226 | 1,226 | 1,166 | 1,178 | -59 | -4.8% | 361,300 |
| 2025/02/13 | 1,245 | 1,271 | 1,227 | 1,237 | +11 | +0.9% | 303,300 |
| 2025/02/12 | 1,240 | 1,240 | 1,210 | 1,226 | -13 | -1% | 277,000 |
| 2025/02/10 | 1,226 | 1,257 | 1,219 | 1,239 | +19 | +1.6% | 344,200 |
| 2025/02/07 | 1,250 | 1,262 | 1,194 | 1,220 | -48 | -3.8% | 419,200 |
| 2025/02/06 | 1,236 | 1,287 | 1,236 | 1,268 | +46 | +3.8% | 591,900 |
| 2025/02/05 | 1,322 | 1,325 | 1,222 | 1,222 | -258 | -17.4% | 1,618,100 |
| 2025/02/04 | 1,503 | 1,507 | 1,461 | 1,480 | -4 | -0.3% | 262,300 |
| 2025/02/03 | 1,502 | 1,507 | 1,444 | 1,484 | -44 | -2.9% | 238,000 |
| 2025/01/31 | 1,549 | 1,569 | 1,528 | 1,528 | +3 | +0.2% | 86,700 |
| 2025/01/30 | 1,553 | 1,588 | 1,522 | 1,525 | -47 | -3% | 226,400 |
| 2025/01/29 | 1,551 | 1,580 | 1,536 | 1,572 | +45 | +2.9% | 189,900 |
| 2025/01/28 | 1,503 | 1,530 | 1,485 | 1,527 | +12 | +0.8% | 191,500 |
| 2025/01/27 | 1,599 | 1,599 | 1,509 | 1,515 | -120 | -7.3% | 490,600 |
| 2025/01/24 | 1,554 | 1,661 | 1,531 | 1,635 | +81 | +5.2% | 339,800 |
| 2025/01/23 | 1,583 | 1,583 | 1,529 | 1,554 | -36 | -2.3% | 271,800 |
| 2025/01/22 | 1,622 | 1,622 | 1,549 | 1,590 | -21 | -1.3% | 274,600 |
| 2025/01/21 | 1,630 | 1,630 | 1,585 | 1,611 | -6 | -0.4% | 162,100 |
| 2025/01/20 | 1,650 | 1,650 | 1,583 | 1,617 | -33 | -2% | 227,400 |
| 2025/01/17 | 1,648 | 1,675 | 1,613 | 1,650 | +27 | +1.7% | 383,900 |
1～
50
件表示中 / 1630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 | 126,200円 | +30.6% | +59.1% | 0.00% | 17.25倍 | 2.27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 |
| ロードスター | 241,400円 | +39.2% | +8.7% | 3.44% | 5.23倍 | 1.59倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| ＳＲＥＨＤ | 299,400円 | +11.5% | +40.9% | 0.50% | 26.06倍 | 3.83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 | 192,200円 | +5.3% | +7.8% | 2.50% | 14.27倍 | 1.82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 |
| ディア・ライフ | 110,300円 | +7.1% | +114.8% | 5.62% | 7.06倍 | 1.95倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
市場注目の銘柄
チャート関連のコラム
