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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,257 | 1,266 | 1,242 | 1,254 | -6 | -0.5% | 87,800 |
| 2023/01/24 | 1,260 | 1,280 | 1,231 | 1,260 | +29 | +2.4% | 169,200 |
| 2023/01/23 | 1,250 | 1,275 | 1,229 | 1,231 | +11 | +0.9% | 153,600 |
| 2023/01/20 | 1,243 | 1,243 | 1,215 | 1,220 | -30 | -2.4% | 65,400 |
| 2023/01/19 | 1,235 | 1,264 | 1,217 | 1,250 | +4 | +0.3% | 156,700 |
| 2023/01/18 | 1,203 | 1,280 | 1,172 | 1,246 | +42 | +3.5% | 223,500 |
| 2023/01/17 | 1,204 | 1,227 | 1,190 | 1,204 | +28 | +2.4% | 119,300 |
| 2023/01/16 | 1,180 | 1,193 | 1,163 | 1,176 | -21 | -1.8% | 223,700 |
| 2023/01/13 | 1,274 | 1,310 | 1,196 | 1,197 | -107 | -8.2% | 440,800 |
| 2023/01/12 | 1,333 | 1,333 | 1,263 | 1,304 | +1 | +0.1% | 312,600 |
| 2023/01/11 | 1,240 | 1,310 | 1,233 | 1,303 | +70 | +5.7% | 321,200 |
| 2023/01/10 | 1,218 | 1,233 | 1,169 | 1,233 | +36 | +3% | 279,500 |
| 2023/01/06 | 1,216 | 1,223 | 1,192 | 1,197 | -28 | -2.3% | 160,800 |
| 2023/01/05 | 1,255 | 1,262 | 1,203 | 1,225 | -37 | -2.9% | 296,000 |
| 2023/01/04 | 1,332 | 1,340 | 1,251 | 1,262 | -72 | -5.4% | 247,300 |
| 2022/12/30 | 1,298 | 1,360 | 1,289 | 1,334 | +83 | +6.6% | 373,000 |
| 2022/12/29 | 1,320 | 1,338 | 1,250 | 1,251 | -72 | -5.4% | 274,500 |
| 2022/12/28 | 1,313 | 1,369 | 1,284 | 1,323 | -47 | -3.4% | 383,400 |
| 2022/12/27 | 1,290 | 1,386 | 1,290 | 1,370 | +85 | +6.6% | 483,600 |
| 2022/12/26 | 1,264 | 1,337 | 1,260 | 1,285 | +21 | +1.7% | 320,100 |
| 2022/12/23 | 1,269 | 1,307 | 1,228 | 1,264 | +10 | +0.8% | 440,100 |
| 2022/12/22 | 1,244 | 1,265 | 1,184 | 1,254 | +48 | +4% | 589,500 |
| 2022/12/21 | 1,295 | 1,303 | 1,200 | 1,206 | -79 | -6.1% | 882,100 |
| 2022/12/20 | 1,391 | 1,486 | 1,230 | 1,285 | -130 | -9.2% | 1,265,700 |
| 2022/12/19 | 1,403 | 1,437 | 1,334 | 1,415 | -36 | -2.5% | 1,037,300 |
| 2022/12/16 | 1,530 | 1,580 | 1,450 | 1,451 | -399 | -21.6% | 2,593,300 |
| 2022/12/15 | 1,900 | 1,901 | 1,839 | 1,850 | -44 | -2.3% | 872,800 |
| 2022/12/14 | 1,873 | 1,940 | 1,846 | 1,894 | +21 | +1.1% | 932,200 |
| 2022/12/13 | 1,840 | 1,890 | 1,815 | 1,873 | +70 | +3.9% | 757,700 |
| 2022/12/12 | 1,718 | 1,809 | 1,656 | 1,803 | +85 | +4.9% | 614,000 |
| 2022/12/09 | 1,703 | 1,728 | 1,672 | 1,718 | +4 | +0.2% | 209,900 |
| 2022/12/08 | 1,733 | 1,751 | 1,685 | 1,714 | -30 | -1.7% | 178,300 |
| 2022/12/07 | 1,663 | 1,744 | 1,660 | 1,744 | +81 | +4.9% | 291,900 |
| 2022/12/06 | 1,650 | 1,698 | 1,628 | 1,663 | -9 | -0.5% | 113,800 |
| 2022/12/05 | 1,690 | 1,710 | 1,651 | 1,672 | -18 | -1.1% | 132,300 |
| 2022/12/02 | 1,697 | 1,709 | 1,681 | 1,690 | -2 | -0.1% | 129,300 |
| 2022/12/01 | 1,697 | 1,709 | 1,640 | 1,692 | +61 | +3.7% | 287,500 |
| 2022/11/30 | 1,630 | 1,643 | 1,604 | 1,631 | -3 | -0.2% | 93,400 |
| 2022/11/29 | 1,573 | 1,643 | 1,573 | 1,634 | +21 | +1.3% | 140,300 |
| 2022/11/28 | 1,651 | 1,665 | 1,600 | 1,613 | +2 | +0.1% | 236,100 |
| 2022/11/25 | 1,535 | 1,625 | 1,533 | 1,611 | +74 | +4.8% | 250,700 |
| 2022/11/24 | 1,465 | 1,544 | 1,465 | 1,537 | +80 | +5.5% | 199,100 |
| 2022/11/22 | 1,464 | 1,464 | 1,430 | 1,457 | +23 | +1.6% | 63,500 |
| 2022/11/21 | 1,436 | 1,454 | 1,413 | 1,434 | +3 | +0.2% | 124,400 |
| 2022/11/18 | 1,448 | 1,458 | 1,413 | 1,431 | -41 | -2.8% | 155,700 |
| 2022/11/17 | 1,446 | 1,482 | 1,437 | 1,472 | +26 | +1.8% | 105,000 |
| 2022/11/16 | 1,426 | 1,456 | 1,394 | 1,446 | +23 | +1.6% | 147,000 |
| 2022/11/15 | 1,430 | 1,457 | 1,408 | 1,423 | -16 | -1.1% | 116,800 |
| 2022/11/14 | 1,445 | 1,461 | 1,425 | 1,439 | +24 | +1.7% | 173,500 |
| 2022/11/11 | 1,372 | 1,425 | 1,365 | 1,415 | +87 | +6.6% | 183,800 |
601～
650
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
