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 |
---|---|---|---|---|---|---|---|
2019/01/18 | 3,490 | 3,575 | 3,410 | 3,435 | -35 | -1% | 80,000 |
2019/01/17 | 3,215 | 3,750 | 3,175 | 3,470 | +325 | +10.3% | 193,900 |
2019/01/16 | 3,325 | 3,325 | 3,145 | 3,145 | -100 | -3.1% | 33,200 |
2019/01/15 | 3,165 | 3,340 | 3,140 | 3,245 | -20 | -0.6% | 59,300 |
2019/01/11 | 3,395 | 3,395 | 3,160 | 3,265 | -40 | -1.2% | 55,300 |
2019/01/10 | 3,200 | 3,385 | 3,110 | 3,305 | +85 | +2.6% | 78,600 |
2019/01/09 | 3,320 | 3,400 | 3,075 | 3,220 | -105 | -3.2% | 83,700 |
2019/01/08 | 3,390 | 3,500 | 3,250 | 3,325 | -15 | -0.4% | 66,300 |
2019/01/07 | 3,500 | 3,530 | 3,280 | 3,340 | +105 | +3.2% | 116,700 |
2019/01/04 | 2,854 | 3,400 | 2,826 | 3,235 | +230 | +7.7% | 176,800 |
2018/12/28 | 2,851 | 3,090 | 2,750 | 3,005 | +155 | +5.4% | 185,700 |
2018/12/27 | 2,860 | 3,110 | 2,810 | 2,850 | +214 | +8.1% | 243,100 |
2018/12/26 | 2,720 | 2,848 | 2,575 | 2,636 | +16 | +0.6% | 226,400 |
2018/12/25 | 2,850 | 2,990 | 2,620 | 2,620 | -450 | -14.7% | 273,100 |
2018/12/21 | 3,355 | 3,475 | 2,931 | 3,070 | -495 | -13.9% | 365,500 |
2018/12/20 | 3,505 | 3,945 | 3,325 | 3,565 | +5 | +0.1% | 230,000 |
2018/12/19 | 4,000 | 4,120 | 3,405 | 3,560 | -400 | -10.1% | 268,300 |
2018/12/18 | 3,930 | 4,175 | 3,910 | 3,960 | -40 | -1% | 345,300 |
2018/12/17 | 3,745 | 4,085 | 3,715 | 4,000 | +210 | +5.5% | 350,600 |
2018/12/14 | 3,885 | 4,155 | 3,660 | 3,790 | +65 | +1.7% | 1,246,800 |
2018/12/13 | 3,780 | 3,860 | 3,660 | 3,725 | +65 | +1.8% | 242,500 |
2018/12/12 | 3,460 | 3,685 | 3,295 | 3,660 | +260 | +7.6% | 193,700 |
2018/12/11 | 3,800 | 3,825 | 3,205 | 3,400 | -280 | -7.6% | 257,500 |
2018/12/10 | 3,640 | 3,780 | 3,610 | 3,680 | -60 | -1.6% | 152,400 |
2018/12/07 | 3,630 | 3,800 | 3,525 | 3,740 | +135 | +3.7% | 264,600 |
2018/12/06 | 3,545 | 3,675 | 3,335 | 3,605 | +130 | +3.7% | 479,400 |
2018/12/05 | 2,930 | 3,480 | 2,800 | 3,475 | +498 | +16.7% | 405,700 |
2018/12/04 | 2,955 | 3,050 | 2,941 | 2,977 | +8 | +0.3% | 68,900 |
2018/12/03 | 2,991 | 2,996 | 2,935 | 2,969 | +16 | +0.5% | 60,600 |
2018/11/30 | 2,926 | 2,962 | 2,893 | 2,953 | +84 | +2.9% | 116,900 |
2018/11/29 | 2,820 | 2,910 | 2,701 | 2,869 | +82 | +2.9% | 103,300 |
2018/11/28 | 2,780 | 2,820 | 2,770 | 2,787 | +12 | +0.4% | 43,800 |
2018/11/27 | 2,860 | 2,860 | 2,760 | 2,775 | -54 | -1.9% | 38,900 |
2018/11/26 | 2,671 | 2,836 | 2,671 | 2,829 | +160 | +6% | 52,900 |
2018/11/22 | 2,683 | 2,720 | 2,637 | 2,669 | +62 | +2.4% | 33,900 |
2018/11/21 | 2,566 | 2,621 | 2,548 | 2,607 | -8 | -0.3% | 31,800 |
2018/11/20 | 2,599 | 2,647 | 2,588 | 2,615 | -11 | -0.4% | 23,700 |
2018/11/19 | 2,617 | 2,668 | 2,540 | 2,626 | +34 | +1.3% | 57,000 |
2018/11/16 | 2,671 | 2,746 | 2,580 | 2,592 | -48 | -1.8% | 43,500 |
2018/11/15 | 2,638 | 2,687 | 2,600 | 2,640 | +2 | +0.1% | 25,200 |
2018/11/14 | 2,659 | 2,875 | 2,618 | 2,638 | -69 | -2.5% | 73,500 |
2018/11/13 | 2,628 | 2,746 | 2,580 | 2,707 | -108 | -3.8% | 80,500 |
2018/11/12 | 3,070 | 3,070 | 2,813 | 2,815 | -225 | -7.4% | 125,300 |
2018/11/09 | 2,790 | 3,080 | 2,760 | 3,040 | +242 | +8.6% | 208,400 |
2018/11/08 | 2,648 | 2,824 | 2,625 | 2,798 | +268 | +10.6% | 125,200 |
2018/11/07 | 2,545 | 2,650 | 2,517 | 2,530 | -65 | -2.5% | 43,100 |
2018/11/06 | 2,520 | 2,603 | 2,475 | 2,595 | +125 | +5.1% | 34,800 |
2018/11/05 | 2,504 | 2,587 | 2,470 | 2,470 | -84 | -3.3% | 48,800 |
2018/11/02 | 2,446 | 2,608 | 2,442 | 2,554 | +123 | +5.1% | 61,900 |
2018/11/01 | 2,431 | 2,580 | 2,400 | 2,431 | +4 | +0.2% | 84,700 |
1301~
1350
件表示中 / 1418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 | 150,500円 | +20.2% | +55.3% | 0.00% | 32.75倍 | 2.69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 |
J.S.B. | 282,800円 | +7.6% | +4.3% | 2.16% | 8.41倍 | 1.91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 |
三交GHD | 57,100円 | +5.9% | -4.5% | 2.10% | 11.90倍 | 0.97倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
ケイアイスター | 323,500円 | +13.0% | +18.5% | 4.02% | 6.99倍 | 0.94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。配当性向3割メド |
地 主 | 252,900円 | +74.1% | +27.7% | 3.36% | 8.37倍 | 1.33倍 |
|
スーパーなど商業施設がテナントの底地を投資家向けに売却・賃貸。私募REIT運用も |
市場注目の銘柄
チャート関連のコラム