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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,155 | 1,204 | 1,153 | 1,186 | +31 | +2.7% | 185,700 |
| 2023/08/18 | 1,118 | 1,173 | 1,110 | 1,155 | +10 | +0.9% | 160,000 |
| 2023/08/17 | 1,150 | 1,150 | 1,126 | 1,145 | -16 | -1.4% | 152,700 |
| 2023/08/16 | 1,157 | 1,190 | 1,147 | 1,161 | -9 | -0.8% | 193,400 |
| 2023/08/15 | 1,185 | 1,186 | 1,141 | 1,170 | -13 | -1.1% | 184,200 |
| 2023/08/14 | 1,190 | 1,200 | 1,169 | 1,183 | -3 | -0.3% | 161,600 |
| 2023/08/10 | 1,186 | 1,191 | 1,173 | 1,186 | -10 | -0.8% | 102,200 |
| 2023/08/09 | 1,175 | 1,198 | 1,170 | 1,196 | +17 | +1.4% | 91,800 |
| 2023/08/08 | 1,211 | 1,229 | 1,177 | 1,179 | -32 | -2.6% | 156,300 |
| 2023/08/07 | 1,186 | 1,211 | 1,180 | 1,211 | -4 | -0.3% | 149,500 |
| 2023/08/04 | 1,179 | 1,219 | 1,174 | 1,215 | +28 | +2.4% | 158,200 |
| 2023/08/03 | 1,211 | 1,227 | 1,185 | 1,187 | -47 | -3.8% | 283,300 |
| 2023/08/02 | 1,255 | 1,263 | 1,219 | 1,234 | -31 | -2.5% | 185,500 |
| 2023/08/01 | 1,290 | 1,290 | 1,250 | 1,265 | -39 | -3% | 259,700 |
| 2023/07/31 | 1,259 | 1,317 | 1,248 | 1,304 | +71 | +5.8% | 290,200 |
| 2023/07/28 | 1,245 | 1,269 | 1,216 | 1,233 | -35 | -2.8% | 346,300 |
| 2023/07/27 | 1,284 | 1,289 | 1,264 | 1,268 | -31 | -2.4% | 132,500 |
| 2023/07/26 | 1,278 | 1,315 | 1,257 | 1,299 | +19 | +1.5% | 181,000 |
| 2023/07/25 | 1,297 | 1,297 | 1,260 | 1,280 | -17 | -1.3% | 321,400 |
| 2023/07/24 | 1,311 | 1,321 | 1,286 | 1,297 | -9 | -0.7% | 191,400 |
| 2023/07/21 | 1,338 | 1,355 | 1,295 | 1,306 | -62 | -4.5% | 430,000 |
| 2023/07/20 | 1,333 | 1,388 | 1,320 | 1,368 | +35 | +2.6% | 349,100 |
| 2023/07/19 | 1,344 | 1,344 | 1,295 | 1,333 | -1 | -0.1% | 225,300 |
| 2023/07/18 | 1,326 | 1,347 | 1,307 | 1,334 | +25 | +1.9% | 245,300 |
| 2023/07/14 | 1,350 | 1,362 | 1,286 | 1,309 | -24 | -1.8% | 329,900 |
| 2023/07/13 | 1,345 | 1,373 | 1,325 | 1,333 | -6 | -0.4% | 356,600 |
| 2023/07/12 | 1,340 | 1,385 | 1,332 | 1,339 | +7 | +0.5% | 459,500 |
| 2023/07/11 | 1,309 | 1,355 | 1,299 | 1,332 | +35 | +2.7% | 291,200 |
| 2023/07/10 | 1,320 | 1,334 | 1,273 | 1,297 | -36 | -2.7% | 396,400 |
| 2023/07/07 | 1,290 | 1,356 | 1,282 | 1,333 | +17 | +1.3% | 399,600 |
| 2023/07/06 | 1,306 | 1,330 | 1,267 | 1,316 | -30 | -2.2% | 749,600 |
| 2023/07/05 | 1,387 | 1,402 | 1,337 | 1,346 | -69 | -4.9% | 516,100 |
| 2023/07/04 | 1,355 | 1,415 | 1,330 | 1,415 | +46 | +3.4% | 495,000 |
| 2023/07/03 | 1,425 | 1,437 | 1,366 | 1,369 | -46 | -3.3% | 400,900 |
| 2023/06/30 | 1,384 | 1,418 | 1,362 | 1,415 | +20 | +1.4% | 451,400 |
| 2023/06/29 | 1,429 | 1,469 | 1,380 | 1,395 | -4 | -0.3% | 712,600 |
| 2023/06/28 | 1,411 | 1,430 | 1,351 | 1,399 | +33 | +2.4% | 507,900 |
| 2023/06/27 | 1,373 | 1,421 | 1,338 | 1,366 | -26 | -1.9% | 613,200 |
| 2023/06/26 | 1,388 | 1,455 | 1,362 | 1,392 | -18 | -1.3% | 607,000 |
| 2023/06/23 | 1,438 | 1,469 | 1,361 | 1,410 | +2 | +0.1% | 818,200 |
| 2023/06/22 | 1,479 | 1,479 | 1,374 | 1,408 | -72 | -4.9% | 1,043,700 |
| 2023/06/21 | 1,505 | 1,536 | 1,460 | 1,480 | -31 | -2.1% | 629,700 |
| 2023/06/20 | 1,595 | 1,599 | 1,452 | 1,511 | -94 | -5.9% | 1,308,700 |
| 2023/06/19 | 1,693 | 1,693 | 1,578 | 1,605 | -63 | -3.8% | 872,000 |
| 2023/06/16 | 1,600 | 1,679 | 1,562 | 1,668 | +76 | +4.8% | 834,500 |
| 2023/06/15 | 1,660 | 1,670 | 1,524 | 1,592 | -100 | -5.9% | 1,868,700 |
| 2023/06/14 | 1,650 | 1,747 | 1,621 | 1,692 | +79 | +4.9% | 4,317,900 |
| 2023/06/13 | 1,613 | 1,613 | 1,602 | 1,613 | +300 | +22.8% | 666,000 |
| 2023/06/12 | 1,270 | 1,333 | 1,269 | 1,313 | +67 | +5.4% | 801,100 |
| 2023/06/09 | 1,230 | 1,264 | 1,206 | 1,246 | +25 | +2% | 407,900 |
401～
450
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
