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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,700 | 1,723 | 1,681 | 1,717 | +5 | +0.3% | 238,600 |
| 2024/03/26 | 1,668 | 1,735 | 1,651 | 1,712 | +84 | +5.2% | 372,300 |
| 2024/03/25 | 1,649 | 1,652 | 1,612 | 1,628 | -37 | -2.2% | 231,100 |
| 2024/03/22 | 1,611 | 1,684 | 1,584 | 1,665 | +43 | +2.7% | 380,300 |
| 2024/03/21 | 1,636 | 1,658 | 1,586 | 1,622 | +24 | +1.5% | 389,600 |
| 2024/03/19 | 1,527 | 1,598 | 1,483 | 1,598 | +51 | +3.3% | 422,300 |
| 2024/03/18 | 1,570 | 1,603 | 1,523 | 1,547 | +2 | +0.1% | 283,700 |
| 2024/03/15 | 1,575 | 1,610 | 1,522 | 1,545 | +10 | +0.7% | 461,200 |
| 2024/03/14 | 1,595 | 1,595 | 1,500 | 1,535 | +102 | +7.1% | 645,700 |
| 2024/03/13 | 1,502 | 1,536 | 1,419 | 1,433 | -57 | -3.8% | 471,300 |
| 2024/03/12 | 1,575 | 1,600 | 1,482 | 1,490 | -10 | -0.7% | 1,005,200 |
| 2024/03/11 | 1,480 | 1,510 | 1,457 | 1,500 | +18 | +1.2% | 338,400 |
| 2024/03/08 | 1,450 | 1,512 | 1,450 | 1,482 | +2 | +0.1% | 166,900 |
| 2024/03/07 | 1,517 | 1,523 | 1,476 | 1,480 | -27 | -1.8% | 171,300 |
| 2024/03/06 | 1,478 | 1,522 | 1,475 | 1,507 | +29 | +2% | 144,900 |
| 2024/03/05 | 1,471 | 1,494 | 1,438 | 1,478 | +5 | +0.3% | 147,000 |
| 2024/03/04 | 1,519 | 1,550 | 1,473 | 1,473 | -21 | -1.4% | 169,200 |
| 2024/03/01 | 1,526 | 1,539 | 1,479 | 1,494 | -20 | -1.3% | 173,900 |
| 2024/02/29 | 1,498 | 1,524 | 1,445 | 1,514 | +20 | +1.3% | 194,200 |
| 2024/02/28 | 1,467 | 1,534 | 1,459 | 1,494 | +32 | +2.2% | 228,700 |
| 2024/02/27 | 1,464 | 1,479 | 1,447 | 1,462 | ±0 | ±0% | 66,000 |
| 2024/02/26 | 1,431 | 1,490 | 1,425 | 1,462 | +11 | +0.8% | 122,100 |
| 2024/02/22 | 1,488 | 1,495 | 1,421 | 1,451 | -14 | -1% | 143,900 |
| 2024/02/21 | 1,478 | 1,478 | 1,455 | 1,465 | -8 | -0.5% | 103,200 |
| 2024/02/20 | 1,460 | 1,488 | 1,455 | 1,473 | +31 | +2.1% | 216,500 |
| 2024/02/19 | 1,390 | 1,445 | 1,368 | 1,442 | +52 | +3.7% | 212,000 |
| 2024/02/16 | 1,369 | 1,415 | 1,357 | 1,390 | +16 | +1.2% | 205,500 |
| 2024/02/15 | 1,419 | 1,430 | 1,373 | 1,374 | -7 | -0.5% | 184,600 |
| 2024/02/14 | 1,400 | 1,403 | 1,372 | 1,381 | -25 | -1.8% | 82,000 |
| 2024/02/13 | 1,421 | 1,454 | 1,390 | 1,406 | -20 | -1.4% | 180,600 |
| 2024/02/09 | 1,467 | 1,482 | 1,420 | 1,426 | -35 | -2.4% | 150,000 |
| 2024/02/08 | 1,421 | 1,488 | 1,402 | 1,461 | +39 | +2.7% | 232,200 |
| 2024/02/07 | 1,443 | 1,443 | 1,401 | 1,422 | -17 | -1.2% | 120,200 |
| 2024/02/06 | 1,379 | 1,453 | 1,372 | 1,439 | +33 | +2.3% | 215,100 |
| 2024/02/05 | 1,420 | 1,420 | 1,389 | 1,406 | -10 | -0.7% | 189,000 |
| 2024/02/02 | 1,435 | 1,456 | 1,402 | 1,416 | +2 | +0.1% | 202,600 |
| 2024/02/01 | 1,403 | 1,420 | 1,385 | 1,414 | -16 | -1.1% | 201,800 |
| 2024/01/31 | 1,360 | 1,430 | 1,359 | 1,430 | +69 | +5.1% | 252,200 |
| 2024/01/30 | 1,333 | 1,372 | 1,322 | 1,361 | +29 | +2.2% | 311,100 |
| 2024/01/29 | 1,350 | 1,354 | 1,321 | 1,332 | -7 | -0.5% | 159,200 |
| 2024/01/26 | 1,335 | 1,361 | 1,311 | 1,339 | -26 | -1.9% | 271,800 |
| 2024/01/25 | 1,395 | 1,395 | 1,356 | 1,365 | -38 | -2.7% | 284,500 |
| 2024/01/24 | 1,359 | 1,426 | 1,359 | 1,403 | +43 | +3.2% | 644,500 |
| 2024/01/23 | 1,325 | 1,397 | 1,315 | 1,360 | +51 | +3.9% | 853,300 |
| 2024/01/22 | 1,202 | 1,316 | 1,202 | 1,309 | +114 | +9.5% | 561,500 |
| 2024/01/19 | 1,174 | 1,216 | 1,166 | 1,195 | +21 | +1.8% | 182,900 |
| 2024/01/18 | 1,193 | 1,193 | 1,156 | 1,174 | -23 | -1.9% | 175,600 |
| 2024/01/17 | 1,193 | 1,211 | 1,182 | 1,197 | +10 | +0.8% | 252,300 |
| 2024/01/16 | 1,245 | 1,260 | 1,178 | 1,187 | -63 | -5% | 399,300 |
| 2024/01/15 | 1,280 | 1,298 | 1,243 | 1,250 | -36 | -2.8% | 217,600 |
251～
300
件表示中 / 1633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 | 122,300円 | +30.6% | +59.1% | 0.00% | 16.72倍 | 2.20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 |
| テーオーシー | 62,100円 | -5.9% | -43.7% | 1.61% | 34.23倍 | 0.54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 |
| 三交ＧＨＤ | 47,600円 | +3.9% | -0.5% | 2.94% | 9.18倍 | 0.78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 |
| シーアールイー | 169,400円 | +13.1% | +16.3% | 0.00% | 9.96倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
| ムゲンエステト | 204,300円 | +29.8% | +12.4% | 5.48% | 7.31倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
