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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 1,033 | 1,037 | 997 | 1,023 | -15 | -1.4% | 94,000 |
| 2022/01/20 | 1,019 | 1,057 | 1,011 | 1,038 | +15 | +1.5% | 73,200 |
| 2022/01/19 | 1,021 | 1,075 | 1,012 | 1,023 | -2 | -0.2% | 129,500 |
| 2022/01/18 | 1,004 | 1,065 | 999 | 1,025 | +26 | +2.6% | 185,500 |
| 2022/01/17 | 1,023 | 1,023 | 980 | 999 | -18 | -1.8% | 186,700 |
| 2022/01/14 | 1,021 | 1,034 | 1,004 | 1,017 | -34 | -3.2% | 217,700 |
| 2022/01/13 | 1,092 | 1,095 | 1,042 | 1,051 | -41 | -3.8% | 201,800 |
| 2022/01/12 | 1,134 | 1,134 | 1,076 | 1,092 | -32 | -2.8% | 221,600 |
| 2022/01/11 | 1,208 | 1,211 | 1,115 | 1,124 | -96 | -7.9% | 196,000 |
| 2022/01/07 | 1,210 | 1,244 | 1,186 | 1,220 | +18 | +1.5% | 123,000 |
| 2022/01/06 | 1,193 | 1,227 | 1,160 | 1,202 | -13 | -1.1% | 146,500 |
| 2022/01/05 | 1,283 | 1,288 | 1,196 | 1,215 | -75 | -5.8% | 305,100 |
| 2022/01/04 | 1,303 | 1,321 | 1,264 | 1,290 | -13 | -1% | 109,300 |
| 2021/12/30 | 1,319 | 1,320 | 1,291 | 1,303 | -22 | -1.7% | 52,400 |
| 2021/12/29 | 1,344 | 1,377 | 1,293 | 1,325 | +8 | +0.6% | 68,600 |
| 2021/12/28 | 1,320 | 1,354 | 1,296 | 1,317 | ±0 | ±0% | 155,200 |
| 2021/12/27 | 1,330 | 1,354 | 1,280 | 1,317 | -29 | -2.2% | 133,800 |
| 2021/12/24 | 1,360 | 1,408 | 1,317 | 1,346 | ±0 | ±0% | 163,400 |
| 2021/12/23 | 1,419 | 1,419 | 1,321 | 1,346 | -27 | -2% | 129,300 |
| 2021/12/22 | 1,273 | 1,384 | 1,271 | 1,373 | +94 | +7.3% | 220,300 |
| 2021/12/21 | 1,391 | 1,391 | 1,277 | 1,279 | -35 | -2.7% | 160,000 |
| 2021/12/20 | 1,367 | 1,411 | 1,291 | 1,314 | -59 | -4.3% | 151,600 |
| 2021/12/17 | 1,451 | 1,451 | 1,360 | 1,373 | -103 | -7% | 315,000 |
| 2021/12/16 | 1,300 | 1,498 | 1,291 | 1,476 | +267 | +22.1% | 833,100 |
| 2021/12/15 | 1,152 | 1,278 | 1,150 | 1,209 | +15 | +1.3% | 386,500 |
| 2021/12/14 | 1,230 | 1,231 | 1,180 | 1,194 | -33 | -2.7% | 281,100 |
| 2021/12/13 | 1,211 | 1,270 | 1,211 | 1,227 | +7 | +0.6% | 193,900 |
| 2021/12/10 | 1,225 | 1,242 | 1,215 | 1,220 | +4 | +0.3% | 182,300 |
| 2021/12/09 | 1,227 | 1,270 | 1,205 | 1,216 | -21 | -1.7% | 162,200 |
| 2021/12/08 | 1,313 | 1,313 | 1,226 | 1,237 | -46 | -3.6% | 227,500 |
| 2021/12/07 | 1,300 | 1,362 | 1,263 | 1,283 | -10 | -0.8% | 192,800 |
| 2021/12/06 | 1,273 | 1,346 | 1,229 | 1,293 | -10 | -0.8% | 160,500 |
| 2021/12/03 | 1,267 | 1,315 | 1,212 | 1,303 | +62 | +5% | 264,700 |
| 2021/12/02 | 1,392 | 1,405 | 1,221 | 1,241 | -194 | -13.5% | 436,100 |
| 2021/12/01 | 1,406 | 1,510 | 1,337 | 1,435 | +71 | +5.2% | 314,800 |
| 2021/11/30 | 1,440 | 1,492 | 1,364 | 1,364 | -46 | -3.3% | 690,000 |
| 2021/11/29 | 1,391 | 1,456 | 1,382 | 1,410 | -54 | -3.7% | 259,700 |
| 2021/11/26 | 1,514 | 1,537 | 1,425 | 1,464 | -39 | -2.6% | 233,400 |
| 2021/11/25 | 1,560 | 1,601 | 1,477 | 1,503 | -47 | -3% | 257,500 |
| 2021/11/24 | 1,601 | 1,605 | 1,480 | 1,550 | -75 | -4.6% | 417,900 |
| 2021/11/22 | 1,753 | 1,759 | 1,619 | 1,625 | -168 | -9.4% | 411,300 |
| 2021/11/19 | 1,663 | 1,829 | 1,656 | 1,793 | +187 | +11.6% | 810,600 |
| 2021/11/18 | 1,488 | 1,637 | 1,488 | 1,606 | +119 | +8% | 524,100 |
| 2021/11/17 | 1,447 | 1,584 | 1,433 | 1,487 | +68 | +4.8% | 634,700 |
| 2021/11/16 | 1,390 | 1,422 | 1,348 | 1,419 | +24 | +1.7% | 278,600 |
| 2021/11/15 | 1,364 | 1,413 | 1,353 | 1,395 | +52 | +3.9% | 409,300 |
| 2021/11/12 | 1,279 | 1,351 | 1,258 | 1,343 | +71 | +5.6% | 369,400 |
| 2021/11/11 | 1,216 | 1,275 | 1,209 | 1,272 | +56 | +4.6% | 173,600 |
| 2021/11/10 | 1,225 | 1,240 | 1,207 | 1,216 | -18 | -1.5% | 181,900 |
| 2021/11/09 | 1,228 | 1,268 | 1,220 | 1,234 | +6 | +0.5% | 248,500 |
851～
900
件表示中 / 1700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 | 199,500円 | +30.6% | +65.4% | 0.00% | 25.57倍 | 2.77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 | 26,000円 | +12.1% | +15.2% | 3.08% | 17.31倍 | 5.00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． | 387,000円 | +8.6% | +3.4% | 2.71% | 14.92倍 | 1.97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 | 191,200円 | +74.0% | +3.0% | 0.00% | 22.70倍 | 1.76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 | 484,000円 | +8.0% | +32.2% | 4.13% | 6.25倍 | 1.25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
