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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,121 | 1,133 | 1,100 | 1,117 | -9 | -0.8% | 109,300 |
2023/05/11 | 1,125 | 1,145 | 1,113 | 1,126 | +16 | +1.4% | 129,700 |
2023/05/10 | 1,101 | 1,125 | 1,096 | 1,110 | ±0 | ±0% | 60,900 |
2023/05/09 | 1,091 | 1,119 | 1,077 | 1,110 | +10 | +0.9% | 118,900 |
2023/05/08 | 1,098 | 1,104 | 1,084 | 1,100 | +12 | +1.1% | 85,100 |
2023/05/02 | 1,103 | 1,103 | 1,078 | 1,088 | -15 | -1.4% | 70,000 |
2023/05/01 | 1,091 | 1,118 | 1,083 | 1,103 | +18 | +1.7% | 203,100 |
2023/04/28 | 1,055 | 1,096 | 1,037 | 1,085 | +38 | +3.6% | 136,700 |
2023/04/27 | 1,040 | 1,052 | 1,024 | 1,047 | +22 | +2.1% | 81,400 |
2023/04/26 | 1,025 | 1,032 | 1,012 | 1,025 | -14 | -1.3% | 98,100 |
2023/04/25 | 1,043 | 1,070 | 1,035 | 1,039 | -10 | -1% | 80,100 |
2023/04/24 | 1,020 | 1,065 | 1,020 | 1,049 | +29 | +2.8% | 127,100 |
2023/04/21 | 1,046 | 1,050 | 1,001 | 1,020 | -34 | -3.2% | 267,000 |
2023/04/20 | 1,065 | 1,077 | 1,042 | 1,054 | -11 | -1% | 99,800 |
2023/04/19 | 1,060 | 1,066 | 1,048 | 1,065 | +2 | +0.2% | 86,100 |
2023/04/18 | 1,048 | 1,075 | 1,047 | 1,063 | +15 | +1.4% | 112,700 |
2023/04/17 | 1,079 | 1,079 | 1,042 | 1,048 | -33 | -3.1% | 169,700 |
2023/04/14 | 1,093 | 1,102 | 1,081 | 1,081 | -6 | -0.6% | 95,100 |
2023/04/13 | 1,101 | 1,120 | 1,080 | 1,087 | -33 | -2.9% | 215,600 |
2023/04/12 | 1,130 | 1,132 | 1,093 | 1,120 | -10 | -0.9% | 137,900 |
2023/04/11 | 1,127 | 1,144 | 1,101 | 1,130 | -7 | -0.6% | 220,000 |
2023/04/10 | 1,166 | 1,188 | 1,137 | 1,137 | -9 | -0.8% | 209,700 |
2023/04/07 | 1,133 | 1,163 | 1,123 | 1,146 | +34 | +3.1% | 257,500 |
2023/04/06 | 1,068 | 1,118 | 1,056 | 1,112 | +36 | +3.3% | 256,600 |
2023/04/05 | 1,120 | 1,145 | 1,071 | 1,076 | -57 | -5% | 430,800 |
2023/04/04 | 1,182 | 1,190 | 1,125 | 1,133 | -59 | -4.9% | 402,300 |
2023/04/03 | 1,225 | 1,227 | 1,173 | 1,192 | -24 | -2% | 330,300 |
2023/03/31 | 1,209 | 1,242 | 1,196 | 1,216 | +10 | +0.8% | 319,900 |
2023/03/30 | 1,251 | 1,265 | 1,195 | 1,206 | -59 | -4.7% | 309,100 |
2023/03/29 | 1,162 | 1,288 | 1,158 | 1,265 | +95 | +8.1% | 678,400 |
2023/03/28 | 1,225 | 1,235 | 1,167 | 1,170 | -56 | -4.6% | 342,000 |
2023/03/27 | 1,260 | 1,317 | 1,222 | 1,226 | -25 | -2% | 440,900 |
2023/03/24 | 1,331 | 1,331 | 1,234 | 1,251 | -50 | -3.8% | 613,200 |
2023/03/23 | 1,210 | 1,303 | 1,196 | 1,301 | +75 | +6.1% | 603,700 |
2023/03/22 | 1,200 | 1,240 | 1,184 | 1,226 | +48 | +4.1% | 340,700 |
2023/03/20 | 1,248 | 1,268 | 1,172 | 1,178 | -54 | -4.4% | 537,400 |
2023/03/17 | 1,177 | 1,327 | 1,170 | 1,232 | +145 | +13.3% | 2,060,600 |
2023/03/16 | 1,081 | 1,117 | 1,063 | 1,087 | -7 | -0.6% | 287,300 |
2023/03/15 | 1,078 | 1,099 | 1,078 | 1,094 | +17 | +1.6% | 145,200 |
2023/03/14 | 1,041 | 1,090 | 1,033 | 1,077 | +14 | +1.3% | 190,000 |
2023/03/13 | 1,060 | 1,070 | 1,039 | 1,063 | -25 | -2.3% | 139,800 |
2023/03/10 | 1,114 | 1,114 | 1,088 | 1,088 | -34 | -3% | 139,400 |
2023/03/09 | 1,133 | 1,133 | 1,098 | 1,122 | -11 | -1% | 178,300 |
2023/03/08 | 1,126 | 1,142 | 1,118 | 1,133 | -1 | -0.1% | 106,100 |
2023/03/07 | 1,132 | 1,145 | 1,114 | 1,134 | +3 | +0.3% | 81,300 |
2023/03/06 | 1,103 | 1,144 | 1,103 | 1,131 | +32 | +2.9% | 107,800 |
2023/03/03 | 1,132 | 1,136 | 1,085 | 1,099 | -24 | -2.1% | 113,400 |
2023/03/02 | 1,140 | 1,140 | 1,106 | 1,123 | +13 | +1.2% | 73,300 |
2023/03/01 | 1,103 | 1,126 | 1,085 | 1,110 | +16 | +1.5% | 68,100 |
2023/02/28 | 1,080 | 1,114 | 1,075 | 1,094 | +32 | +3% | 117,600 |
251~
300
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