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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,456 | 1,459 | 1,429 | 1,448 | -38 | -2.6% | 127,500 |
| 2022/08/22 | 1,439 | 1,495 | 1,415 | 1,486 | +17 | +1.2% | 117,200 |
| 2022/08/19 | 1,490 | 1,530 | 1,464 | 1,469 | -17 | -1.1% | 196,100 |
| 2022/08/18 | 1,456 | 1,492 | 1,414 | 1,486 | +4 | +0.3% | 177,100 |
| 2022/08/17 | 1,490 | 1,532 | 1,471 | 1,482 | -27 | -1.8% | 170,700 |
| 2022/08/16 | 1,479 | 1,563 | 1,456 | 1,509 | +14 | +0.9% | 355,900 |
| 2022/08/15 | 1,364 | 1,520 | 1,332 | 1,495 | +132 | +9.7% | 410,100 |
| 2022/08/12 | 1,369 | 1,382 | 1,350 | 1,363 | +45 | +3.4% | 115,800 |
| 2022/08/10 | 1,345 | 1,374 | 1,308 | 1,318 | -57 | -4.1% | 155,000 |
| 2022/08/09 | 1,319 | 1,409 | 1,304 | 1,375 | +53 | +4% | 138,200 |
| 2022/08/08 | 1,336 | 1,345 | 1,300 | 1,322 | -26 | -1.9% | 117,700 |
| 2022/08/05 | 1,411 | 1,424 | 1,348 | 1,348 | -57 | -4.1% | 126,700 |
| 2022/08/04 | 1,366 | 1,416 | 1,353 | 1,405 | +99 | +7.6% | 235,300 |
| 2022/08/03 | 1,317 | 1,331 | 1,282 | 1,306 | -17 | -1.3% | 196,200 |
| 2022/08/02 | 1,380 | 1,386 | 1,318 | 1,323 | -80 | -5.7% | 251,700 |
| 2022/08/01 | 1,428 | 1,457 | 1,390 | 1,403 | -29 | -2% | 234,500 |
| 2022/07/29 | 1,335 | 1,458 | 1,319 | 1,432 | +127 | +9.7% | 594,300 |
| 2022/07/28 | 1,264 | 1,313 | 1,263 | 1,305 | +64 | +5.2% | 224,500 |
| 2022/07/27 | 1,209 | 1,247 | 1,178 | 1,241 | +5 | +0.4% | 199,500 |
| 2022/07/26 | 1,250 | 1,260 | 1,225 | 1,236 | -47 | -3.7% | 167,600 |
| 2022/07/25 | 1,260 | 1,292 | 1,242 | 1,283 | +12 | +0.9% | 196,200 |
| 2022/07/22 | 1,275 | 1,288 | 1,246 | 1,271 | -16 | -1.2% | 223,700 |
| 2022/07/21 | 1,313 | 1,326 | 1,262 | 1,287 | -15 | -1.2% | 219,900 |
| 2022/07/20 | 1,300 | 1,328 | 1,277 | 1,302 | +26 | +2% | 172,900 |
| 2022/07/19 | 1,198 | 1,284 | 1,171 | 1,276 | +85 | +7.1% | 382,000 |
| 2022/07/15 | 1,180 | 1,210 | 1,170 | 1,191 | +40 | +3.5% | 188,100 |
| 2022/07/14 | 1,131 | 1,160 | 1,110 | 1,151 | +1 | +0.1% | 179,800 |
| 2022/07/13 | 1,149 | 1,163 | 1,136 | 1,150 | -11 | -0.9% | 100,400 |
| 2022/07/12 | 1,200 | 1,204 | 1,152 | 1,161 | -69 | -5.6% | 231,600 |
| 2022/07/11 | 1,249 | 1,250 | 1,212 | 1,230 | -35 | -2.8% | 119,000 |
| 2022/07/08 | 1,293 | 1,300 | 1,254 | 1,265 | -26 | -2% | 153,700 |
| 2022/07/07 | 1,342 | 1,382 | 1,285 | 1,291 | -21 | -1.6% | 252,000 |
| 2022/07/06 | 1,321 | 1,336 | 1,275 | 1,312 | +51 | +4% | 165,300 |
| 2022/07/05 | 1,249 | 1,266 | 1,230 | 1,261 | -1 | -0.1% | 130,500 |
| 2022/07/04 | 1,320 | 1,325 | 1,239 | 1,262 | -40 | -3.1% | 191,000 |
| 2022/07/01 | 1,376 | 1,387 | 1,267 | 1,302 | -94 | -6.7% | 300,000 |
| 2022/06/30 | 1,430 | 1,465 | 1,373 | 1,396 | -54 | -3.7% | 249,200 |
| 2022/06/29 | 1,350 | 1,460 | 1,300 | 1,450 | +87 | +6.4% | 415,900 |
| 2022/06/28 | 1,374 | 1,424 | 1,352 | 1,363 | -41 | -2.9% | 325,400 |
| 2022/06/27 | 1,387 | 1,449 | 1,318 | 1,404 | +24 | +1.7% | 447,600 |
| 2022/06/24 | 1,281 | 1,393 | 1,268 | 1,380 | +99 | +7.7% | 474,000 |
| 2022/06/23 | 1,288 | 1,349 | 1,260 | 1,281 | +34 | +2.7% | 542,400 |
| 2022/06/22 | 1,178 | 1,268 | 1,127 | 1,247 | +56 | +4.7% | 786,000 |
| 2022/06/21 | 1,113 | 1,244 | 1,112 | 1,191 | +168 | +16.4% | 1,073,800 |
| 2022/06/20 | 1,016 | 1,049 | 999 | 1,023 | +19 | +1.9% | 246,400 |
| 2022/06/17 | 1,066 | 1,067 | 987 | 1,004 | -131 | -11.5% | 552,900 |
| 2022/06/16 | 1,215 | 1,215 | 1,052 | 1,135 | +9 | +0.8% | 1,163,200 |
| 2022/06/15 | 1,126 | 1,126 | 1,126 | 1,126 | +150 | +15.4% | 77,100 |
| 2022/06/14 | 936 | 981 | 916 | 976 | +27 | +2.8% | 251,700 |
| 2022/06/13 | 940 | 985 | 934 | 949 | -21 | -2.2% | 232,600 |
651～
700
件表示中 / 1643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 | 140,500円 | +30.6% | +59.1% | 0.00% | 19.21倍 | 2.52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 |
| ミガロＨＤ | 214,100円 | +19.5% | +2.8% | 0.65% | 47.91倍 | 5.66倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| テーオーシー | 63,600円 | -5.9% | -43.7% | 1.57% | 35.06倍 | 0.55倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
| ロードスター | 252,900円 | +39.2% | +8.7% | 3.28% | 5.48倍 | 1.67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 | 334,000円 | +11.5% | +40.9% | 0.45% | 29.07倍 | 4.28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 |
市場注目の銘柄
チャート関連のコラム
