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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 2023/05/26 | 1,098 | 1,106 | 1,080 | 1,095 | +7 | +0.6% | 92,800 |
| 2023/05/25 | 1,083 | 1,092 | 1,058 | 1,088 | +7 | +0.6% | 127,800 |
| 2023/05/24 | 1,122 | 1,133 | 1,078 | 1,081 | -34 | -3% | 171,100 |
| 2023/05/23 | 1,101 | 1,130 | 1,080 | 1,115 | +19 | +1.7% | 187,700 |
| 2023/05/22 | 1,096 | 1,101 | 1,076 | 1,096 | -4 | -0.4% | 100,400 |
| 2023/05/19 | 1,072 | 1,110 | 1,060 | 1,100 | +28 | +2.6% | 177,300 |
| 2023/05/18 | 1,081 | 1,092 | 1,011 | 1,072 | ±0 | ±0% | 288,000 |
| 2023/05/17 | 1,115 | 1,115 | 1,072 | 1,072 | -45 | -4% | 156,500 |
| 2023/05/16 | 1,126 | 1,140 | 1,115 | 1,117 | -14 | -1.2% | 95,300 |
| 2023/05/15 | 1,120 | 1,135 | 1,102 | 1,131 | +14 | +1.3% | 107,500 |
| 2023/05/12 | 1,121 | 1,133 | 1,100 | 1,117 | -9 | -0.8% | 109,300 |
| 2023/05/11 | 1,125 | 1,145 | 1,113 | 1,126 | +16 | +1.4% | 129,700 |
| 2023/05/10 | 1,101 | 1,125 | 1,096 | 1,110 | ±0 | ±0% | 60,900 |
| 2023/05/09 | 1,091 | 1,119 | 1,077 | 1,110 | +10 | +0.9% | 118,900 |
| 2023/05/08 | 1,098 | 1,104 | 1,084 | 1,100 | +12 | +1.1% | 85,100 |
| 2023/05/02 | 1,103 | 1,103 | 1,078 | 1,088 | -15 | -1.4% | 70,000 |
| 2023/05/01 | 1,091 | 1,118 | 1,083 | 1,103 | +18 | +1.7% | 203,100 |
| 2023/04/28 | 1,055 | 1,096 | 1,037 | 1,085 | +38 | +3.6% | 136,700 |
| 2023/04/27 | 1,040 | 1,052 | 1,024 | 1,047 | +22 | +2.1% | 81,400 |
| 2023/04/26 | 1,025 | 1,032 | 1,012 | 1,025 | -14 | -1.3% | 98,100 |
| 2023/04/25 | 1,043 | 1,070 | 1,035 | 1,039 | -10 | -1% | 80,100 |
| 2023/04/24 | 1,020 | 1,065 | 1,020 | 1,049 | +29 | +2.8% | 127,100 |
| 2023/04/21 | 1,046 | 1,050 | 1,001 | 1,020 | -34 | -3.2% | 267,000 |
| 2023/04/20 | 1,065 | 1,077 | 1,042 | 1,054 | -11 | -1% | 99,800 |
| 2023/04/19 | 1,060 | 1,066 | 1,048 | 1,065 | +2 | +0.2% | 86,100 |
| 2023/04/18 | 1,048 | 1,075 | 1,047 | 1,063 | +15 | +1.4% | 112,700 |
| 2023/04/17 | 1,079 | 1,079 | 1,042 | 1,048 | -33 | -3.1% | 169,700 |
| 2023/04/14 | 1,093 | 1,102 | 1,081 | 1,081 | -6 | -0.6% | 95,100 |
| 2023/04/13 | 1,101 | 1,120 | 1,080 | 1,087 | -33 | -2.9% | 215,600 |
| 2023/04/12 | 1,130 | 1,132 | 1,093 | 1,120 | -10 | -0.9% | 137,900 |
| 2023/04/11 | 1,127 | 1,144 | 1,101 | 1,130 | -7 | -0.6% | 220,000 |
| 2023/04/10 | 1,166 | 1,188 | 1,137 | 1,137 | -9 | -0.8% | 209,700 |
501～
550
件表示中 / 1696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 | 192,800円 | +30.6% | +65.4% | 0.00% | 24.71倍 | 2.67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． | 391,500円 | +8.6% | +3.4% | 2.68% | 15.09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 | 183,400円 | +74.0% | +3.0% | 0.00% | 21.77倍 | 1.69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 | 470,500円 | +8.0% | +32.2% | 4.25% | 6.07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
