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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,437 | 1,517 | 1,435 | 1,500 | +63 | +4.4% | 502,600 |
| 2025/01/09 | 1,445 | 1,461 | 1,425 | 1,437 | -8 | -0.6% | 140,500 |
| 2025/01/08 | 1,450 | 1,467 | 1,421 | 1,445 | -13 | -0.9% | 190,300 |
| 2025/01/07 | 1,433 | 1,490 | 1,430 | 1,458 | +32 | +2.2% | 294,400 |
| 2025/01/06 | 1,528 | 1,550 | 1,421 | 1,426 | -127 | -8.2% | 485,000 |
| 2024/12/30 | 1,498 | 1,565 | 1,482 | 1,553 | +28 | +1.8% | 362,500 |
| 2024/12/27 | 1,555 | 1,570 | 1,511 | 1,525 | -15 | -1% | 431,200 |
| 2024/12/26 | 1,470 | 1,541 | 1,466 | 1,540 | +95 | +6.6% | 570,500 |
| 2024/12/25 | 1,427 | 1,448 | 1,412 | 1,445 | +21 | +1.5% | 224,600 |
| 2024/12/24 | 1,455 | 1,471 | 1,412 | 1,424 | -8 | -0.6% | 370,500 |
| 2024/12/23 | 1,354 | 1,450 | 1,352 | 1,432 | +78 | +5.8% | 844,900 |
| 2024/12/20 | 1,253 | 1,384 | 1,253 | 1,354 | +100 | +8% | 710,600 |
| 2024/12/19 | 1,231 | 1,259 | 1,217 | 1,254 | +6 | +0.5% | 300,000 |
| 2024/12/18 | 1,246 | 1,289 | 1,233 | 1,248 | -11 | -0.9% | 414,700 |
| 2024/12/17 | 1,302 | 1,360 | 1,254 | 1,259 | +26 | +2.1% | 941,400 |
| 2024/12/16 | 1,264 | 1,304 | 1,230 | 1,233 | -41 | -3.2% | 413,200 |
| 2024/12/13 | 1,242 | 1,318 | 1,209 | 1,274 | +62 | +5.1% | 1,004,100 |
| 2024/12/12 | 1,325 | 1,325 | 1,203 | 1,212 | -53 | -4.2% | 1,785,200 |
| 2024/12/11 | 1,270 | 1,291 | 1,242 | 1,265 | +21 | +1.7% | 626,300 |
| 2024/12/10 | 1,253 | 1,263 | 1,227 | 1,244 | -15 | -1.2% | 183,100 |
| 2024/12/09 | 1,217 | 1,260 | 1,213 | 1,259 | +43 | +3.5% | 185,700 |
| 2024/12/06 | 1,219 | 1,222 | 1,205 | 1,216 | -11 | -0.9% | 86,500 |
| 2024/12/05 | 1,219 | 1,240 | 1,216 | 1,227 | +10 | +0.8% | 70,000 |
| 2024/12/04 | 1,237 | 1,237 | 1,211 | 1,217 | -12 | -1% | 86,800 |
| 2024/12/03 | 1,265 | 1,265 | 1,221 | 1,229 | -25 | -2% | 107,700 |
| 2024/12/02 | 1,230 | 1,264 | 1,218 | 1,254 | +29 | +2.4% | 108,200 |
| 2024/11/29 | 1,208 | 1,236 | 1,204 | 1,225 | +5 | +0.4% | 56,800 |
| 2024/11/28 | 1,223 | 1,250 | 1,219 | 1,220 | -22 | -1.8% | 54,900 |
| 2024/11/27 | 1,244 | 1,255 | 1,209 | 1,242 | +4 | +0.3% | 114,800 |
| 2024/11/26 | 1,223 | 1,240 | 1,206 | 1,238 | +6 | +0.5% | 104,400 |
| 2024/11/25 | 1,211 | 1,237 | 1,192 | 1,232 | +32 | +2.7% | 116,000 |
| 2024/11/22 | 1,218 | 1,240 | 1,200 | 1,200 | -16 | -1.3% | 149,400 |
| 2024/11/21 | 1,215 | 1,230 | 1,201 | 1,216 | +8 | +0.7% | 143,200 |
| 2024/11/20 | 1,181 | 1,220 | 1,175 | 1,208 | +20 | +1.7% | 186,100 |
| 2024/11/19 | 1,126 | 1,208 | 1,125 | 1,188 | +68 | +6.1% | 346,900 |
| 2024/11/18 | 1,102 | 1,128 | 1,100 | 1,120 | -4 | -0.4% | 132,000 |
| 2024/11/15 | 1,090 | 1,140 | 1,087 | 1,124 | +37 | +3.4% | 128,500 |
| 2024/11/14 | 1,150 | 1,150 | 1,086 | 1,087 | -70 | -6.1% | 200,900 |
| 2024/11/13 | 1,145 | 1,170 | 1,131 | 1,157 | +12 | +1% | 155,600 |
| 2024/11/12 | 1,130 | 1,171 | 1,130 | 1,145 | +28 | +2.5% | 116,300 |
| 2024/11/11 | 1,124 | 1,129 | 1,104 | 1,117 | -7 | -0.6% | 59,700 |
| 2024/11/08 | 1,112 | 1,133 | 1,107 | 1,124 | +14 | +1.3% | 81,200 |
| 2024/11/07 | 1,094 | 1,118 | 1,081 | 1,110 | +29 | +2.7% | 157,400 |
| 2024/11/06 | 1,075 | 1,090 | 1,063 | 1,081 | +2 | +0.2% | 115,600 |
| 2024/11/05 | 1,093 | 1,093 | 1,062 | 1,079 | +5 | +0.5% | 93,400 |
| 2024/11/01 | 1,100 | 1,100 | 1,074 | 1,074 | -36 | -3.2% | 74,200 |
| 2024/10/31 | 1,097 | 1,110 | 1,085 | 1,110 | +21 | +1.9% | 74,600 |
| 2024/10/30 | 1,126 | 1,126 | 1,089 | 1,089 | -47 | -4.1% | 128,800 |
| 2024/10/29 | 1,100 | 1,137 | 1,081 | 1,136 | +42 | +3.8% | 164,800 |
| 2024/10/28 | 1,037 | 1,094 | 1,023 | 1,094 | +58 | +5.6% | 168,200 |
151～
200
件表示中 / 1727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 | 220,200円 | +30.6% | +65.4% | 0.00% | 28.23倍 | 3.06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 | 29,800円 | +12.1% | +15.2% | 2.68% | 19.84倍 | 5.72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 | 102,000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 |
| ＴＫＰ | 207,800円 | +75.7% | +37.3% | 0.00% | 21.93倍 | 1.91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 |
| Ｊ．Ｓ．Ｂ． | 396,000円 | +8.6% | +3.4% | 2.65% | 15.27倍 | 2.02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 |
市場注目の銘柄
チャート関連のコラム
