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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,075 | 1,127 | 1,069 | 1,107 | +57 | +5.4% | 184,800 |
| 2024/08/19 | 1,090 | 1,090 | 1,050 | 1,050 | -48 | -4.4% | 148,900 |
| 2024/08/16 | 1,088 | 1,099 | 1,072 | 1,098 | +46 | +4.4% | 146,200 |
| 2024/08/15 | 1,007 | 1,058 | 1,002 | 1,052 | +37 | +3.6% | 145,000 |
| 2024/08/14 | 1,011 | 1,019 | 992 | 1,015 | +19 | +1.9% | 155,000 |
| 2024/08/13 | 945 | 1,014 | 945 | 996 | +56 | +6% | 263,600 |
| 2024/08/09 | 932 | 966 | 923 | 940 | +21 | +2.3% | 219,600 |
| 2024/08/08 | 900 | 934 | 885 | 919 | +26 | +2.9% | 249,100 |
| 2024/08/07 | 823 | 944 | 818 | 893 | +40 | +4.7% | 812,200 |
| 2024/08/06 | 860 | 899 | 837 | 853 | +18 | +2.2% | 550,400 |
| 2024/08/05 | 835 | 900 | 835 | 835 | -150 | -15.2% | 716,800 |
| 2024/08/02 | 1,060 | 1,063 | 982 | 985 | -96 | -8.9% | 440,700 |
| 2024/08/01 | 1,168 | 1,168 | 1,080 | 1,081 | -120 | -10% | 422,900 |
| 2024/07/31 | 1,152 | 1,201 | 1,135 | 1,201 | +34 | +2.9% | 181,600 |
| 2024/07/30 | 1,210 | 1,215 | 1,161 | 1,167 | -51 | -4.2% | 217,500 |
| 2024/07/29 | 1,190 | 1,218 | 1,176 | 1,218 | +52 | +4.5% | 152,800 |
| 2024/07/26 | 1,187 | 1,224 | 1,166 | 1,166 | +9 | +0.8% | 253,700 |
| 2024/07/25 | 1,205 | 1,206 | 1,155 | 1,157 | -63 | -5.2% | 290,900 |
| 2024/07/24 | 1,277 | 1,279 | 1,220 | 1,220 | -55 | -4.3% | 218,400 |
| 2024/07/23 | 1,355 | 1,384 | 1,265 | 1,275 | -72 | -5.3% | 316,900 |
| 2024/07/22 | 1,362 | 1,387 | 1,337 | 1,347 | -10 | -0.7% | 148,200 |
| 2024/07/19 | 1,337 | 1,361 | 1,327 | 1,357 | +15 | +1.1% | 150,700 |
| 2024/07/18 | 1,316 | 1,360 | 1,315 | 1,342 | +9 | +0.7% | 212,800 |
| 2024/07/17 | 1,288 | 1,334 | 1,286 | 1,333 | +63 | +5% | 248,800 |
| 2024/07/16 | 1,289 | 1,303 | 1,261 | 1,270 | -2 | -0.2% | 182,500 |
| 2024/07/12 | 1,216 | 1,285 | 1,215 | 1,272 | +57 | +4.7% | 312,700 |
| 2024/07/11 | 1,236 | 1,236 | 1,210 | 1,215 | -22 | -1.8% | 207,800 |
| 2024/07/10 | 1,250 | 1,267 | 1,222 | 1,237 | -6 | -0.5% | 182,200 |
| 2024/07/09 | 1,239 | 1,263 | 1,217 | 1,243 | +19 | +1.6% | 354,700 |
| 2024/07/08 | 1,248 | 1,277 | 1,223 | 1,224 | -14 | -1.1% | 251,100 |
| 2024/07/05 | 1,302 | 1,304 | 1,237 | 1,238 | -56 | -4.3% | 404,600 |
| 2024/07/04 | 1,298 | 1,310 | 1,281 | 1,294 | +1 | +0.1% | 270,400 |
| 2024/07/03 | 1,286 | 1,298 | 1,263 | 1,293 | +26 | +2.1% | 360,500 |
| 2024/07/02 | 1,315 | 1,315 | 1,255 | 1,267 | -58 | -4.4% | 527,900 |
| 2024/07/01 | 1,378 | 1,381 | 1,310 | 1,325 | -67 | -4.8% | 556,800 |
| 2024/06/28 | 1,429 | 1,440 | 1,390 | 1,392 | -28 | -2% | 208,000 |
| 2024/06/27 | 1,446 | 1,456 | 1,402 | 1,420 | -43 | -2.9% | 268,100 |
| 2024/06/26 | 1,465 | 1,499 | 1,433 | 1,463 | +38 | +2.7% | 294,200 |
| 2024/06/25 | 1,420 | 1,452 | 1,396 | 1,425 | +2 | +0.1% | 165,000 |
| 2024/06/24 | 1,399 | 1,444 | 1,391 | 1,423 | +22 | +1.6% | 151,700 |
| 2024/06/21 | 1,441 | 1,463 | 1,397 | 1,401 | -39 | -2.7% | 254,300 |
| 2024/06/20 | 1,358 | 1,446 | 1,341 | 1,440 | +93 | +6.9% | 491,800 |
| 2024/06/19 | 1,429 | 1,429 | 1,347 | 1,347 | -97 | -6.7% | 482,200 |
| 2024/06/18 | 1,468 | 1,526 | 1,444 | 1,444 | -34 | -2.3% | 298,000 |
| 2024/06/17 | 1,601 | 1,601 | 1,461 | 1,478 | -163 | -9.9% | 794,100 |
| 2024/06/14 | 1,664 | 1,736 | 1,589 | 1,641 | +154 | +10.4% | 1,882,400 |
| 2024/06/13 | 1,490 | 1,510 | 1,467 | 1,487 | +17 | +1.2% | 426,200 |
| 2024/06/12 | 1,499 | 1,520 | 1,459 | 1,470 | -16 | -1.1% | 192,500 |
| 2024/06/11 | 1,480 | 1,493 | 1,450 | 1,486 | +11 | +0.7% | 141,300 |
| 2024/06/10 | 1,434 | 1,475 | 1,432 | 1,475 | +41 | +2.9% | 142,100 |
151～
200
件表示中 / 1632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 | 128,400円 | +30.6% | +59.1% | 0.00% | 17.55倍 | 2.31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 |
| エスリード | 405,000円 | +22.7% | +20.7% | 4.44% | 7.18倍 | 0.87倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| テーオーシー | 63,400円 | -5.9% | -43.7% | 1.58% | 34.95倍 | 0.55倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
| ムゲンエステト | 215,900円 | +29.8% | +12.4% | 5.19% | 7.72倍 | 1.57倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| 三交ＧＨＤ | 48,700円 | +3.9% | -0.5% | 2.87% | 9.39倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
