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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 1,147 | 1,147 | 1,091 | 1,110 | -15 | -1.3% | 69,600 |
| 2023/10/31 | 1,110 | 1,125 | 1,075 | 1,125 | +16 | +1.4% | 105,000 |
| 2023/10/30 | 1,097 | 1,144 | 1,089 | 1,109 | -18 | -1.6% | 94,600 |
| 2023/10/27 | 1,100 | 1,160 | 1,075 | 1,127 | +33 | +3% | 99,600 |
| 2023/10/26 | 1,108 | 1,121 | 1,082 | 1,094 | -44 | -3.9% | 154,400 |
| 2023/10/25 | 1,150 | 1,157 | 1,128 | 1,138 | -2 | -0.2% | 121,500 |
| 2023/10/24 | 1,090 | 1,148 | 1,062 | 1,140 | +70 | +6.5% | 250,900 |
| 2023/10/23 | 1,079 | 1,101 | 1,063 | 1,070 | -16 | -1.5% | 144,200 |
| 2023/10/20 | 1,090 | 1,113 | 1,083 | 1,086 | -21 | -1.9% | 136,800 |
| 2023/10/19 | 1,081 | 1,139 | 1,081 | 1,107 | -3 | -0.3% | 243,900 |
| 2023/10/18 | 1,054 | 1,118 | 1,045 | 1,110 | +51 | +4.8% | 154,200 |
| 2023/10/17 | 1,074 | 1,090 | 1,048 | 1,059 | +15 | +1.4% | 136,400 |
| 2023/10/16 | 1,095 | 1,095 | 1,040 | 1,044 | -65 | -5.9% | 249,800 |
| 2023/10/13 | 1,160 | 1,160 | 1,096 | 1,109 | -89 | -7.4% | 361,100 |
| 2023/10/12 | 1,166 | 1,206 | 1,156 | 1,198 | +42 | +3.6% | 157,400 |
| 2023/10/11 | 1,167 | 1,184 | 1,153 | 1,156 | +1 | +0.1% | 188,400 |
| 2023/10/10 | 1,130 | 1,164 | 1,123 | 1,155 | +55 | +5% | 297,700 |
| 2023/10/06 | 1,100 | 1,110 | 1,061 | 1,100 | +9 | +0.8% | 188,900 |
| 2023/10/05 | 1,075 | 1,100 | 1,072 | 1,091 | +50 | +4.8% | 299,900 |
| 2023/10/04 | 1,087 | 1,121 | 1,034 | 1,041 | -74 | -6.6% | 453,600 |
| 2023/10/03 | 1,177 | 1,194 | 1,115 | 1,115 | -47 | -4% | 299,000 |
| 2023/10/02 | 1,218 | 1,228 | 1,161 | 1,162 | -49 | -4% | 210,800 |
| 2023/09/29 | 1,161 | 1,222 | 1,156 | 1,211 | +50 | +4.3% | 278,300 |
| 2023/09/28 | 1,200 | 1,216 | 1,147 | 1,161 | -19 | -1.6% | 216,700 |
| 2023/09/27 | 1,159 | 1,196 | 1,145 | 1,180 | +16 | +1.4% | 185,500 |
| 2023/09/26 | 1,225 | 1,240 | 1,163 | 1,164 | -60 | -4.9% | 260,100 |
| 2023/09/25 | 1,215 | 1,276 | 1,178 | 1,224 | +57 | +4.9% | 617,800 |
| 2023/09/22 | 1,125 | 1,185 | 1,117 | 1,167 | +27 | +2.4% | 250,500 |
| 2023/09/21 | 1,133 | 1,149 | 1,111 | 1,140 | -19 | -1.6% | 337,200 |
| 2023/09/20 | 1,122 | 1,173 | 1,116 | 1,159 | +7 | +0.6% | 317,400 |
| 2023/09/19 | 1,167 | 1,188 | 1,110 | 1,152 | -22 | -1.9% | 567,800 |
| 2023/09/15 | 1,220 | 1,249 | 1,133 | 1,174 | -181 | -13.4% | 1,850,400 |
| 2023/09/14 | 1,364 | 1,368 | 1,320 | 1,355 | -5 | -0.4% | 604,100 |
| 2023/09/13 | 1,345 | 1,380 | 1,332 | 1,360 | +28 | +2.1% | 312,500 |
| 2023/09/12 | 1,302 | 1,334 | 1,302 | 1,332 | +32 | +2.5% | 123,500 |
| 2023/09/11 | 1,326 | 1,336 | 1,292 | 1,300 | -32 | -2.4% | 238,900 |
| 2023/09/08 | 1,341 | 1,368 | 1,321 | 1,332 | -39 | -2.8% | 192,500 |
| 2023/09/07 | 1,345 | 1,374 | 1,343 | 1,371 | +27 | +2% | 136,100 |
| 2023/09/06 | 1,374 | 1,374 | 1,315 | 1,344 | -30 | -2.2% | 289,900 |
| 2023/09/05 | 1,370 | 1,391 | 1,355 | 1,374 | +18 | +1.3% | 155,400 |
| 2023/09/04 | 1,382 | 1,382 | 1,342 | 1,356 | -27 | -2% | 195,900 |
| 2023/09/01 | 1,333 | 1,389 | 1,316 | 1,383 | +44 | +3.3% | 272,800 |
| 2023/08/31 | 1,300 | 1,348 | 1,289 | 1,339 | +46 | +3.6% | 203,000 |
| 2023/08/30 | 1,312 | 1,312 | 1,280 | 1,293 | -7 | -0.5% | 237,800 |
| 2023/08/29 | 1,285 | 1,317 | 1,272 | 1,300 | +32 | +2.5% | 305,300 |
| 2023/08/28 | 1,263 | 1,272 | 1,242 | 1,268 | +35 | +2.8% | 222,300 |
| 2023/08/25 | 1,185 | 1,236 | 1,180 | 1,233 | +23 | +1.9% | 166,100 |
| 2023/08/24 | 1,185 | 1,222 | 1,182 | 1,210 | +31 | +2.6% | 262,300 |
| 2023/08/23 | 1,170 | 1,184 | 1,159 | 1,179 | +6 | +0.5% | 91,900 |
| 2023/08/22 | 1,208 | 1,208 | 1,156 | 1,173 | -13 | -1.1% | 155,900 |
351～
400
件表示中 / 1637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 | 120,100円 | +30.6% | +59.1% | 0.00% | 16.42倍 | 2.16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 |
| エリアリンク | 190,600円 | +5.3% | +7.8% | 2.52% | 14.15倍 | 1.81倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
| ＳＲＥＨＤ | 303,500円 | +11.5% | +40.9% | 0.49% | 26.42倍 | 3.89倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| ロードスター | 228,100円 | +39.2% | +8.7% | 3.64% | 4.94倍 | 1.51倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| 青山財産 | 187,900円 | +3.0% | +4.9% | 2.71% | 18.37倍 | 4.60倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
市場注目の銘柄
チャート関連のコラム
