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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/10 | 966 | 1,011 | 952 | 970 | -17 | -1.7% | 188,500 |
| 2022/06/09 | 945 | 988 | 945 | 987 | +46 | +4.9% | 106,300 |
| 2022/06/08 | 907 | 946 | 907 | 941 | +44 | +4.9% | 89,300 |
| 2022/06/07 | 915 | 917 | 895 | 897 | -22 | -2.4% | 49,600 |
| 2022/06/06 | 897 | 919 | 885 | 919 | +19 | +2.1% | 45,000 |
| 2022/06/03 | 935 | 956 | 900 | 900 | -5 | -0.6% | 102,400 |
| 2022/06/02 | 942 | 942 | 902 | 905 | -32 | -3.4% | 76,000 |
| 2022/06/01 | 920 | 937 | 911 | 937 | +32 | +3.5% | 85,900 |
| 2022/05/31 | 922 | 922 | 884 | 905 | -20 | -2.2% | 136,900 |
| 2022/05/30 | 915 | 937 | 895 | 925 | +29 | +3.2% | 275,200 |
| 2022/05/27 | 900 | 917 | 878 | 896 | -2 | -0.2% | 102,400 |
| 2022/05/26 | 864 | 910 | 864 | 898 | +57 | +6.8% | 159,800 |
| 2022/05/25 | 851 | 854 | 835 | 841 | -29 | -3.3% | 125,400 |
| 2022/05/24 | 893 | 900 | 868 | 870 | -38 | -4.2% | 150,200 |
| 2022/05/23 | 920 | 924 | 897 | 908 | -6 | -0.7% | 195,500 |
751～
800
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
