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 |
---|---|---|---|---|---|---|---|
2018/10/31 | 2,363 | 2,499 | 2,360 | 2,427 | +99 | +4.3% | 48,500 |
2018/10/30 | 2,202 | 2,349 | 2,184 | 2,328 | +46 | +2% | 52,400 |
2018/10/29 | 2,354 | 2,391 | 2,254 | 2,282 | +28 | +1.2% | 71,900 |
2018/10/26 | 2,570 | 2,590 | 2,145 | 2,254 | -266 | -10.6% | 166,300 |
2018/10/25 | 2,599 | 2,661 | 2,516 | 2,520 | -242 | -8.8% | 117,500 |
2018/10/24 | 2,795 | 2,820 | 2,629 | 2,762 | -14 | -0.5% | 68,300 |
2018/10/23 | 2,795 | 2,906 | 2,668 | 2,776 | +31 | +1.1% | 188,800 |
2018/10/22 | 2,499 | 2,860 | 2,459 | 2,745 | +240 | +9.6% | 296,700 |
2018/10/19 | 2,535 | 2,535 | 2,453 | 2,505 | -60 | -2.3% | 79,500 |
2018/10/18 | 2,680 | 2,720 | 2,537 | 2,565 | -120 | -4.5% | 132,000 |
2018/10/17 | 2,701 | 2,744 | 2,660 | 2,685 | +55 | +2.1% | 73,600 |
2018/10/16 | 2,587 | 2,675 | 2,551 | 2,630 | +81 | +3.2% | 66,000 |
2018/10/15 | 2,700 | 2,708 | 2,536 | 2,549 | -131 | -4.9% | 124,600 |
2018/10/12 | 2,678 | 2,796 | 2,628 | 2,680 | -46 | -1.7% | 186,800 |
2018/10/11 | 2,561 | 2,750 | 2,530 | 2,726 | -33 | -1.2% | 252,600 |
2018/10/10 | 3,005 | 3,005 | 2,720 | 2,759 | -241 | -8% | 314,500 |
2018/10/09 | 3,080 | 3,160 | 2,965 | 3,000 | -220 | -6.8% | 157,400 |
2018/10/05 | 3,355 | 3,400 | 3,175 | 3,220 | -240 | -6.9% | 165,600 |
2018/10/04 | 3,575 | 3,605 | 3,445 | 3,460 | -50 | -1.4% | 134,000 |
2018/10/03 | 3,720 | 3,740 | 3,495 | 3,510 | -170 | -4.6% | 174,400 |
2018/10/02 | 3,715 | 3,775 | 3,565 | 3,680 | +50 | +1.4% | 253,000 |
2018/10/01 | 3,450 | 3,640 | 3,420 | 3,630 | +180 | +5.2% | 168,000 |
2018/09/28 | 3,550 | 3,550 | 3,390 | 3,450 | -90 | -2.5% | 107,100 |
2018/09/27 | 3,650 | 3,650 | 3,500 | 3,540 | -80 | -2.2% | 124,000 |
2018/09/26 | 3,710 | 3,740 | 3,565 | 3,620 | -3,520 | -49.3% | 191,400 |
2018/09/25 | 6,980 | 7,280 | 6,850 | 7,140 | +290 | +4.2% | 122,800 |
2018/09/21 | 6,890 | 6,960 | 6,730 | 6,850 | +60 | +0.9% | 85,800 |
2018/09/20 | 7,340 | 7,420 | 6,750 | 6,790 | -590 | -8% | 199,500 |
2018/09/19 | 7,320 | 7,770 | 7,220 | 7,380 | +210 | +2.9% | 487,400 |
2018/09/18 | 6,530 | 7,250 | 6,450 | 7,170 | +900 | +14.4% | 548,600 |
2018/09/14 | 6,800 | 7,120 | 6,210 | 6,270 | -630 | -9.1% | 359,800 |
2018/09/13 | 7,290 | 7,440 | 6,840 | 6,900 | -500 | -6.8% | 273,100 |
2018/09/12 | 7,100 | 7,520 | 6,720 | 7,400 | +200 | +2.8% | 476,800 |
2018/09/11 | 8,580 | 8,600 | 7,160 | 7,200 | -780 | -9.8% | 709,900 |
2018/09/10 | 8,770 | 9,230 | 7,960 | 7,980 | -490 | -5.8% | 736,300 |
2018/09/07 | 7,300 | 8,500 | 7,220 | 8,470 | +1,440 | +20.5% | 991,000 |
2018/09/06 | 7,020 | 7,400 | 6,830 | 7,030 | +310 | +4.6% | 694,300 |
2018/09/05 | 7,880 | 7,930 | 6,660 | 6,720 | -1,080 | -13.8% | 402,200 |
2018/09/04 | 8,590 | 8,790 | 7,610 | 7,800 | -1,240 | -13.7% | 231,700 |
2018/09/03 | 9,570 | 10,310 | 8,990 | 9,040 | -1,880 | -17.2% | 145,300 |
2018/08/31 | 10,870 | 11,160 | 10,660 | 10,920 | -150 | -1.4% | 23,300 |
2018/08/30 | 10,890 | 11,180 | 10,660 | 11,070 | +250 | +2.3% | 69,900 |
2018/08/29 | 10,450 | 11,070 | 10,400 | 10,820 | +450 | +4.3% | 127,300 |
2018/08/28 | 10,200 | 10,440 | 9,840 | 10,370 | +370 | +3.7% | 79,000 |
2018/08/27 | 9,750 | 10,460 | 9,590 | 10,000 | +890 | +9.8% | 133,400 |
2018/08/24 | 8,900 | 9,690 | 8,750 | 9,110 | +140 | +1.6% | 60,900 |
2018/08/23 | 8,820 | 9,080 | 8,700 | 8,970 | -110 | -1.2% | 21,500 |
2018/08/22 | 8,210 | 9,120 | 8,050 | 9,080 | +720 | +8.6% | 62,800 |
2018/08/21 | 8,610 | 8,760 | 7,500 | 8,360 | -250 | -2.9% | 83,200 |
2018/08/20 | 9,550 | 9,690 | 8,610 | 8,610 | -940 | -9.8% | 35,000 |
1351~
1400
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