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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,186 | 1,211 | 1,180 | 1,211 | -4 | -0.3% | 149,500 |
| 2023/08/04 | 1,179 | 1,219 | 1,174 | 1,215 | +28 | +2.4% | 158,200 |
| 2023/08/03 | 1,211 | 1,227 | 1,185 | 1,187 | -47 | -3.8% | 283,300 |
| 2023/08/02 | 1,255 | 1,263 | 1,219 | 1,234 | -31 | -2.5% | 185,500 |
| 2023/08/01 | 1,290 | 1,290 | 1,250 | 1,265 | -39 | -3% | 259,700 |
| 2023/07/31 | 1,259 | 1,317 | 1,248 | 1,304 | +71 | +5.8% | 290,200 |
| 2023/07/28 | 1,245 | 1,269 | 1,216 | 1,233 | -35 | -2.8% | 346,300 |
| 2023/07/27 | 1,284 | 1,289 | 1,264 | 1,268 | -31 | -2.4% | 132,500 |
| 2023/07/26 | 1,278 | 1,315 | 1,257 | 1,299 | +19 | +1.5% | 181,000 |
| 2023/07/25 | 1,297 | 1,297 | 1,260 | 1,280 | -17 | -1.3% | 321,400 |
| 2023/07/24 | 1,311 | 1,321 | 1,286 | 1,297 | -9 | -0.7% | 191,400 |
| 2023/07/21 | 1,338 | 1,355 | 1,295 | 1,306 | -62 | -4.5% | 430,000 |
| 2023/07/20 | 1,333 | 1,388 | 1,320 | 1,368 | +35 | +2.6% | 349,100 |
| 2023/07/19 | 1,344 | 1,344 | 1,295 | 1,333 | -1 | -0.1% | 225,300 |
| 2023/07/18 | 1,326 | 1,347 | 1,307 | 1,334 | +25 | +1.9% | 245,300 |
| 2023/07/14 | 1,350 | 1,362 | 1,286 | 1,309 | -24 | -1.8% | 329,900 |
| 2023/07/13 | 1,345 | 1,373 | 1,325 | 1,333 | -6 | -0.4% | 356,600 |
| 2023/07/12 | 1,340 | 1,385 | 1,332 | 1,339 | +7 | +0.5% | 459,500 |
| 2023/07/11 | 1,309 | 1,355 | 1,299 | 1,332 | +35 | +2.7% | 291,200 |
| 2023/07/10 | 1,320 | 1,334 | 1,273 | 1,297 | -36 | -2.7% | 396,400 |
| 2023/07/07 | 1,290 | 1,356 | 1,282 | 1,333 | +17 | +1.3% | 399,600 |
| 2023/07/06 | 1,306 | 1,330 | 1,267 | 1,316 | -30 | -2.2% | 749,600 |
| 2023/07/05 | 1,387 | 1,402 | 1,337 | 1,346 | -69 | -4.9% | 516,100 |
| 2023/07/04 | 1,355 | 1,415 | 1,330 | 1,415 | +46 | +3.4% | 495,000 |
| 2023/07/03 | 1,425 | 1,437 | 1,366 | 1,369 | -46 | -3.3% | 400,900 |
| 2023/06/30 | 1,384 | 1,418 | 1,362 | 1,415 | +20 | +1.4% | 451,400 |
| 2023/06/29 | 1,429 | 1,469 | 1,380 | 1,395 | -4 | -0.3% | 712,600 |
| 2023/06/28 | 1,411 | 1,430 | 1,351 | 1,399 | +33 | +2.4% | 507,900 |
| 2023/06/27 | 1,373 | 1,421 | 1,338 | 1,366 | -26 | -1.9% | 613,200 |
| 2023/06/26 | 1,388 | 1,455 | 1,362 | 1,392 | -18 | -1.3% | 607,000 |
| 2023/06/23 | 1,438 | 1,469 | 1,361 | 1,410 | +2 | +0.1% | 818,200 |
| 2023/06/22 | 1,479 | 1,479 | 1,374 | 1,408 | -72 | -4.9% | 1,043,700 |
| 2023/06/21 | 1,505 | 1,536 | 1,460 | 1,480 | -31 | -2.1% | 629,700 |
| 2023/06/20 | 1,595 | 1,599 | 1,452 | 1,511 | -94 | -5.9% | 1,308,700 |
| 2023/06/19 | 1,693 | 1,693 | 1,578 | 1,605 | -63 | -3.8% | 872,000 |
| 2023/06/16 | 1,600 | 1,679 | 1,562 | 1,668 | +76 | +4.8% | 834,500 |
| 2023/06/15 | 1,660 | 1,670 | 1,524 | 1,592 | -100 | -5.9% | 1,868,700 |
| 2023/06/14 | 1,650 | 1,747 | 1,621 | 1,692 | +79 | +4.9% | 4,317,900 |
| 2023/06/13 | 1,613 | 1,613 | 1,602 | 1,613 | +300 | +22.8% | 666,000 |
| 2023/06/12 | 1,270 | 1,333 | 1,269 | 1,313 | +67 | +5.4% | 801,100 |
| 2023/06/09 | 1,230 | 1,264 | 1,206 | 1,246 | +25 | +2% | 407,900 |
| 2023/06/08 | 1,260 | 1,263 | 1,208 | 1,221 | -25 | -2% | 212,400 |
| 2023/06/07 | 1,279 | 1,279 | 1,227 | 1,246 | -26 | -2% | 281,800 |
| 2023/06/06 | 1,244 | 1,287 | 1,236 | 1,272 | +9 | +0.7% | 317,600 |
| 2023/06/05 | 1,235 | 1,263 | 1,196 | 1,263 | +39 | +3.2% | 312,400 |
| 2023/06/02 | 1,229 | 1,247 | 1,185 | 1,224 | +14 | +1.2% | 187,100 |
| 2023/06/01 | 1,203 | 1,227 | 1,182 | 1,210 | -5 | -0.4% | 224,000 |
| 2023/05/31 | 1,201 | 1,231 | 1,171 | 1,215 | +24 | +2% | 242,400 |
| 2023/05/30 | 1,138 | 1,206 | 1,124 | 1,191 | +57 | +5% | 261,900 |
| 2023/05/29 | 1,100 | 1,140 | 1,093 | 1,134 | +39 | +3.6% | 226,600 |
501～
550
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
