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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,086 | 1,086 | 1,033 | 1,062 | -36 | -3.3% | 245,300 |
2023/02/24 | 1,115 | 1,119 | 1,089 | 1,098 | -14 | -1.3% | 205,800 |
2023/02/22 | 1,104 | 1,130 | 1,083 | 1,112 | +4 | +0.4% | 116,800 |
2023/02/21 | 1,140 | 1,160 | 1,108 | 1,108 | -23 | -2% | 89,800 |
2023/02/20 | 1,148 | 1,154 | 1,100 | 1,131 | -13 | -1.1% | 185,400 |
2023/02/17 | 1,156 | 1,174 | 1,140 | 1,144 | -25 | -2.1% | 77,100 |
2023/02/16 | 1,150 | 1,181 | 1,146 | 1,169 | +35 | +3.1% | 61,200 |
2023/02/15 | 1,162 | 1,162 | 1,129 | 1,134 | -12 | -1% | 42,500 |
2023/02/14 | 1,145 | 1,152 | 1,126 | 1,146 | +31 | +2.8% | 49,600 |
2023/02/13 | 1,143 | 1,154 | 1,107 | 1,115 | -42 | -3.6% | 182,300 |
2023/02/10 | 1,153 | 1,185 | 1,148 | 1,157 | -7 | -0.6% | 94,000 |
2023/02/09 | 1,151 | 1,178 | 1,151 | 1,164 | -16 | -1.4% | 73,200 |
2023/02/08 | 1,187 | 1,206 | 1,163 | 1,180 | -7 | -0.6% | 56,800 |
2023/02/07 | 1,138 | 1,192 | 1,138 | 1,187 | +32 | +2.8% | 65,400 |
2023/02/06 | 1,150 | 1,169 | 1,124 | 1,155 | +24 | +2.1% | 177,800 |
2023/02/03 | 1,160 | 1,162 | 1,123 | 1,131 | -38 | -3.3% | 152,200 |
2023/02/02 | 1,185 | 1,201 | 1,155 | 1,169 | -7 | -0.6% | 114,300 |
2023/02/01 | 1,180 | 1,194 | 1,172 | 1,176 | +5 | +0.4% | 102,100 |
2023/01/31 | 1,188 | 1,193 | 1,152 | 1,171 | -22 | -1.8% | 153,000 |
2023/01/30 | 1,229 | 1,232 | 1,193 | 1,193 | -33 | -2.7% | 119,000 |
2023/01/27 | 1,260 | 1,277 | 1,219 | 1,226 | -11 | -0.9% | 119,700 |
2023/01/26 | 1,261 | 1,261 | 1,212 | 1,237 | -17 | -1.4% | 124,600 |
2023/01/25 | 1,257 | 1,266 | 1,242 | 1,254 | -6 | -0.5% | 87,800 |
2023/01/24 | 1,260 | 1,280 | 1,231 | 1,260 | +29 | +2.4% | 169,200 |
2023/01/23 | 1,250 | 1,275 | 1,229 | 1,231 | +11 | +0.9% | 153,600 |
2023/01/20 | 1,243 | 1,243 | 1,215 | 1,220 | -30 | -2.4% | 65,400 |
2023/01/19 | 1,235 | 1,264 | 1,217 | 1,250 | +4 | +0.3% | 156,700 |
2023/01/18 | 1,203 | 1,280 | 1,172 | 1,246 | +42 | +3.5% | 223,500 |
2023/01/17 | 1,204 | 1,227 | 1,190 | 1,204 | +28 | +2.4% | 119,300 |
2023/01/16 | 1,180 | 1,193 | 1,163 | 1,176 | -21 | -1.8% | 223,700 |
2023/01/13 | 1,274 | 1,310 | 1,196 | 1,197 | -107 | -8.2% | 440,800 |
2023/01/12 | 1,333 | 1,333 | 1,263 | 1,304 | +1 | +0.1% | 312,600 |
2023/01/11 | 1,240 | 1,310 | 1,233 | 1,303 | +70 | +5.7% | 321,200 |
2023/01/10 | 1,218 | 1,233 | 1,169 | 1,233 | +36 | +3% | 279,500 |
2023/01/06 | 1,216 | 1,223 | 1,192 | 1,197 | -28 | -2.3% | 160,800 |
2023/01/05 | 1,255 | 1,262 | 1,203 | 1,225 | -37 | -2.9% | 296,000 |
2023/01/04 | 1,332 | 1,340 | 1,251 | 1,262 | -72 | -5.4% | 247,300 |
2022/12/30 | 1,298 | 1,360 | 1,289 | 1,334 | +83 | +6.6% | 373,000 |
2022/12/29 | 1,320 | 1,338 | 1,250 | 1,251 | -72 | -5.4% | 274,500 |
2022/12/28 | 1,313 | 1,369 | 1,284 | 1,323 | -47 | -3.4% | 383,400 |
2022/12/27 | 1,290 | 1,386 | 1,290 | 1,370 | +85 | +6.6% | 483,600 |
2022/12/26 | 1,264 | 1,337 | 1,260 | 1,285 | +21 | +1.7% | 320,100 |
2022/12/23 | 1,269 | 1,307 | 1,228 | 1,264 | +10 | +0.8% | 440,100 |
2022/12/22 | 1,244 | 1,265 | 1,184 | 1,254 | +48 | +4% | 589,500 |
2022/12/21 | 1,295 | 1,303 | 1,200 | 1,206 | -79 | -6.1% | 882,100 |
2022/12/20 | 1,391 | 1,486 | 1,230 | 1,285 | -130 | -9.2% | 1,265,700 |
2022/12/19 | 1,403 | 1,437 | 1,334 | 1,415 | -36 | -2.5% | 1,037,300 |
2022/12/16 | 1,530 | 1,580 | 1,450 | 1,451 | -399 | -21.6% | 2,593,300 |
2022/12/15 | 1,900 | 1,901 | 1,839 | 1,850 | -44 | -2.3% | 872,800 |
2022/12/14 | 1,873 | 1,940 | 1,846 | 1,894 | +21 | +1.1% | 932,200 |
301~
350
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