(株)ＧＡ ｔｅｃｈｎｏｌｏｇｉｅｓの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,791（26/01/05）
- 年初来安値
- 1,248（26/03/23）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/5/8 | 1,601 | 1,640 | 1,590 | 1,618 | 179,100 | 1,618 | 12.17 | 2.21 |
| 2026/5/7 | 1,607 | 1,613 | 1,558 | 1,586 | 220,300 | 1,586 | 11.92 | 2.16 |
| 2026/5/1 | 1,543 | 1,586 | 1,521 | 1,567 | 196,300 | 1,567 | 11.78 | 2.14 |
| 2026/4/30 | 1,533 | 1,543 | 1,510 | 1,532 | 211,900 | 1,532 | 11.52 | 2.09 |
| 2026/4/28 | 1,500 | 1,531 | 1,477 | 1,529 | 240,700 | 1,529 | 11.50 | 2.09 |
| 2026/4/27 | 1,563 | 1,564 | 1,507 | 1,507 | 244,400 | 1,507 | 11.33 | 2.06 |
| 2026/4/24 | 1,575 | 1,593 | 1,561 | 1,561 | 177,400 | 1,561 | ||
| 2026/4/23 | 1,586 | 1,593 | 1,559 | 1,575 | 187,200 | 1,575 | ||
| 2026/4/22 | 1,616 | 1,628 | 1,575 | 1,587 | 148,500 | 1,587 | ||
| 2026/4/21 | 1,588 | 1,608 | 1,579 | 1,603 | 240,200 | 1,603 | ||
| 2026/4/20 | 1,600 | 1,612 | 1,585 | 1,606 | 166,400 | 1,606 | ||
| 2026/4/17 | 1,623 | 1,647 | 1,580 | 1,585 | 232,000 | 1,585 | ||
| 2026/4/16 | 1,644 | 1,683 | 1,640 | 1,649 | 230,900 | 1,649 | ||
| 2026/4/15 | 1,624 | 1,639 | 1,596 | 1,611 | 175,300 | 1,611 | ||
| 2026/4/14 | 1,595 | 1,612 | 1,555 | 1,590 | 194,500 | 1,590 | ||
| 2026/4/13 | 1,519 | 1,539 | 1,495 | 1,525 | 292,900 | 1,525 | ||
| 2026/4/10 | 1,605 | 1,620 | 1,551 | 1,551 | 280,900 | 1,551 | ||
| 2026/4/9 | 1,630 | 1,642 | 1,612 | 1,617 | 132,000 | 1,617 | ||
| 2026/4/8 | 1,620 | 1,629 | 1,590 | 1,629 | 276,900 | 1,629 | ||
| 2026/4/7 | 1,564 | 1,613 | 1,557 | 1,601 | 260,400 | 1,601 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/242件
