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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 4,160 | 4,310 | 4,065 | 4,200 | +105 | +2.6% | 114,600 |
| 2019/07/26 | 4,075 | 4,130 | 3,980 | 4,095 | -50 | -1.2% | 147,300 |
| 2019/07/25 | 4,225 | 4,360 | 3,925 | 4,145 | -70 | -1.7% | 251,500 |
| 2019/07/24 | 4,300 | 4,380 | 4,125 | 4,215 | -90 | -2.1% | 204,800 |
| 2019/07/23 | 4,390 | 4,420 | 4,210 | 4,305 | -150 | -3.4% | 209,500 |
| 2019/07/22 | 4,595 | 4,720 | 4,425 | 4,455 | -160 | -3.5% | 163,300 |
| 2019/07/19 | 4,305 | 4,685 | 4,305 | 4,615 | +315 | +7.3% | 222,200 |
| 2019/07/18 | 4,235 | 4,480 | 4,180 | 4,300 | -20 | -0.5% | 198,100 |
| 2019/07/17 | 4,120 | 4,360 | 4,050 | 4,320 | +160 | +3.8% | 139,300 |
| 2019/07/16 | 4,305 | 4,305 | 4,085 | 4,160 | -190 | -4.4% | 180,100 |
| 2019/07/12 | 4,000 | 4,435 | 3,970 | 4,350 | +410 | +10.4% | 484,800 |
| 2019/07/11 | 3,840 | 3,950 | 3,785 | 3,940 | +85 | +2.2% | 141,600 |
| 2019/07/10 | 3,675 | 3,925 | 3,665 | 3,855 | +210 | +5.8% | 224,900 |
| 2019/07/09 | 3,750 | 3,870 | 3,615 | 3,645 | -105 | -2.8% | 161,100 |
| 2019/07/08 | 3,740 | 3,780 | 3,630 | 3,750 | ±0 | ±0% | 82,300 |
| 2019/07/05 | 3,600 | 3,785 | 3,575 | 3,750 | +165 | +4.6% | 131,900 |
| 2019/07/04 | 3,680 | 3,725 | 3,535 | 3,585 | -85 | -2.3% | 179,500 |
| 2019/07/03 | 3,715 | 4,130 | 3,485 | 3,670 | -35 | -0.9% | 916,500 |
| 2019/07/02 | 3,725 | 3,795 | 3,655 | 3,705 | -25 | -0.7% | 125,600 |
| 2019/07/01 | 3,695 | 3,730 | 3,605 | 3,730 | +70 | +1.9% | 71,400 |
| 2019/06/28 | 3,585 | 3,690 | 3,565 | 3,660 | +100 | +2.8% | 56,800 |
| 2019/06/27 | 3,675 | 3,750 | 3,550 | 3,560 | -60 | -1.7% | 56,900 |
| 2019/06/26 | 3,610 | 3,695 | 3,550 | 3,620 | -20 | -0.5% | 56,600 |
| 2019/06/25 | 3,785 | 3,840 | 3,580 | 3,640 | -75 | -2% | 110,000 |
| 2019/06/24 | 3,700 | 3,780 | 3,580 | 3,715 | +20 | +0.5% | 66,800 |
| 2019/06/21 | 3,760 | 3,785 | 3,650 | 3,695 | -80 | -2.1% | 68,600 |
| 2019/06/20 | 3,775 | 3,865 | 3,710 | 3,775 | -50 | -1.3% | 110,800 |
| 2019/06/19 | 4,000 | 4,010 | 3,725 | 3,825 | -110 | -2.8% | 135,800 |
| 2019/06/18 | 3,980 | 4,080 | 3,910 | 3,935 | -55 | -1.4% | 134,600 |
| 2019/06/17 | 3,985 | 4,035 | 3,830 | 3,990 | -55 | -1.4% | 170,500 |
| 2019/06/14 | 3,715 | 4,045 | 3,685 | 4,045 | +330 | +8.9% | 332,700 |
| 2019/06/13 | 3,350 | 3,730 | 3,350 | 3,715 | +295 | +8.6% | 269,100 |
| 2019/06/12 | 3,520 | 3,610 | 3,370 | 3,420 | -65 | -1.9% | 117,400 |
| 2019/06/11 | 3,440 | 3,530 | 3,395 | 3,485 | +95 | +2.8% | 92,300 |
| 2019/06/10 | 3,600 | 3,695 | 3,330 | 3,390 | -165 | -4.6% | 216,200 |
| 2019/06/07 | 3,600 | 3,660 | 3,480 | 3,555 | -20 | -0.6% | 138,200 |
| 2019/06/06 | 3,555 | 3,615 | 3,505 | 3,575 | +40 | +1.1% | 126,700 |
| 2019/06/05 | 3,530 | 3,590 | 3,430 | 3,535 | +80 | +2.3% | 80,200 |
| 2019/06/04 | 3,535 | 3,560 | 3,320 | 3,455 | +35 | +1% | 100,000 |
| 2019/06/03 | 3,465 | 3,615 | 3,370 | 3,420 | -65 | -1.9% | 128,300 |
| 2019/05/31 | 3,505 | 3,550 | 3,405 | 3,485 | -15 | -0.4% | 122,400 |
| 2019/05/30 | 3,240 | 3,590 | 3,230 | 3,500 | +260 | +8% | 273,400 |
| 2019/05/29 | 3,185 | 3,245 | 3,135 | 3,240 | +70 | +2.2% | 74,200 |
| 2019/05/28 | 3,200 | 3,235 | 3,115 | 3,170 | -15 | -0.5% | 59,600 |
| 2019/05/27 | 3,130 | 3,190 | 3,090 | 3,185 | +90 | +2.9% | 42,000 |
| 2019/05/24 | 3,030 | 3,110 | 3,015 | 3,095 | +25 | +0.8% | 27,600 |
| 2019/05/23 | 3,110 | 3,190 | 3,055 | 3,070 | -50 | -1.6% | 51,600 |
| 2019/05/22 | 3,050 | 3,135 | 2,990 | 3,120 | +120 | +4% | 43,900 |
| 2019/05/21 | 3,100 | 3,110 | 2,975 | 3,000 | -80 | -2.6% | 35,100 |
| 2019/05/20 | 3,065 | 3,135 | 3,065 | 3,080 | +20 | +0.7% | 36,500 |
1451～
1500
件表示中 / 1695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 | 187,600円 | +30.6% | +65.4% | 0.00% | 24.04倍 | 2.60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． | 384,000円 | +8.6% | +3.4% | 2.73% | 14.80倍 | 1.95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 | 178,500円 | +74.0% | +3.0% | 0.00% | 21.19倍 | 1.64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 | 462,500円 | +8.0% | +32.2% | 4.32% | 5.97倍 | 1.19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
