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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/12 | 1,270 | 1,315 | 1,267 | 1,286 | +28 | +2.2% | 315,300 |
| 2024/01/11 | 1,296 | 1,299 | 1,246 | 1,258 | -22 | -1.7% | 204,700 |
| 2024/01/10 | 1,268 | 1,306 | 1,255 | 1,280 | +19 | +1.5% | 170,700 |
| 2024/01/09 | 1,300 | 1,300 | 1,247 | 1,261 | -15 | -1.2% | 165,600 |
| 2024/01/05 | 1,296 | 1,316 | 1,275 | 1,276 | -15 | -1.2% | 159,000 |
351～
400
件表示中 / 1728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 | 217,900円 | +30.6% | +65.4% | 0.00% | 27.93倍 | 3.02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 |
| 日 駐 | 29,600円 | +12.1% | +15.2% | 2.70% | 19.71倍 | 5.68倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| エスコン | 101,900円 | +17.1% | +1.0% | 4.71% | 8.48倍 | 1.23倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| ケイアイスター | 549,000円 | +8.0% | +32.2% | 3.64% | 7.08倍 | 1.41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。南関東軸に全国展開 |
| ＴＫＰ | 205,000円 | +75.7% | +37.3% | 0.00% | 21.63倍 | 1.88倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
市場注目の銘柄
チャート関連のコラム
