テラスカイの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,589 | 1,612 | 1,558 | 1,586 | +1 | +0.1% | 102,100 |
2023/12/05 | 1,607 | 1,636 | 1,582 | 1,585 | -57 | -3.5% | 111,700 |
2023/12/04 | 1,577 | 1,656 | 1,576 | 1,642 | +61 | +3.9% | 90,600 |
2023/12/01 | 1,594 | 1,604 | 1,560 | 1,581 | +15 | +1% | 114,500 |
2023/11/30 | 1,649 | 1,652 | 1,560 | 1,566 | -43 | -2.7% | 129,400 |
2023/11/29 | 1,580 | 1,638 | 1,580 | 1,609 | +22 | +1.4% | 106,500 |
2023/11/28 | 1,570 | 1,588 | 1,560 | 1,587 | +17 | +1.1% | 51,300 |
2023/11/27 | 1,589 | 1,610 | 1,566 | 1,570 | -13 | -0.8% | 61,800 |
2023/11/24 | 1,560 | 1,595 | 1,560 | 1,583 | +35 | +2.3% | 120,300 |
2023/11/22 | 1,593 | 1,597 | 1,542 | 1,548 | -85 | -5.2% | 178,700 |
2023/11/21 | 1,600 | 1,638 | 1,590 | 1,633 | +40 | +2.5% | 182,600 |
2023/11/20 | 1,479 | 1,610 | 1,474 | 1,593 | +139 | +9.6% | 310,300 |
2023/11/17 | 1,452 | 1,466 | 1,436 | 1,454 | -6 | -0.4% | 77,000 |
2023/11/16 | 1,502 | 1,508 | 1,454 | 1,460 | -45 | -3% | 79,900 |
2023/11/15 | 1,486 | 1,524 | 1,486 | 1,505 | +21 | +1.4% | 121,000 |
2023/11/14 | 1,465 | 1,495 | 1,442 | 1,484 | +27 | +1.9% | 88,800 |
2023/11/13 | 1,480 | 1,500 | 1,446 | 1,457 | -82 | -5.3% | 179,000 |
2023/11/10 | 1,543 | 1,550 | 1,516 | 1,539 | -25 | -1.6% | 66,100 |
2023/11/09 | 1,562 | 1,567 | 1,520 | 1,564 | +2 | +0.1% | 81,500 |
2023/11/08 | 1,601 | 1,621 | 1,549 | 1,562 | -17 | -1.1% | 101,200 |
2023/11/07 | 1,580 | 1,590 | 1,562 | 1,579 | -25 | -1.6% | 93,700 |
2023/11/06 | 1,585 | 1,605 | 1,552 | 1,604 | +59 | +3.8% | 141,700 |
2023/11/02 | 1,510 | 1,549 | 1,510 | 1,545 | +43 | +2.9% | 80,000 |
2023/11/01 | 1,548 | 1,558 | 1,490 | 1,502 | -11 | -0.7% | 92,200 |
2023/10/31 | 1,456 | 1,514 | 1,450 | 1,513 | +27 | +1.8% | 98,100 |
2023/10/30 | 1,497 | 1,509 | 1,477 | 1,486 | -6 | -0.4% | 76,700 |
2023/10/27 | 1,474 | 1,497 | 1,445 | 1,492 | +30 | +2.1% | 77,200 |
2023/10/26 | 1,454 | 1,517 | 1,445 | 1,462 | -27 | -1.8% | 133,100 |
2023/10/25 | 1,471 | 1,499 | 1,450 | 1,489 | +35 | +2.4% | 157,700 |
2023/10/24 | 1,404 | 1,462 | 1,359 | 1,454 | +23 | +1.6% | 319,000 |
2023/10/23 | 1,487 | 1,489 | 1,426 | 1,431 | -92 | -6% | 245,900 |
2023/10/20 | 1,536 | 1,542 | 1,497 | 1,523 | -49 | -3.1% | 226,200 |
2023/10/19 | 1,635 | 1,663 | 1,572 | 1,572 | -107 | -6.4% | 231,000 |
2023/10/18 | 1,601 | 1,680 | 1,576 | 1,679 | +52 | +3.2% | 280,200 |
2023/10/17 | 1,657 | 1,683 | 1,588 | 1,627 | -155 | -8.7% | 663,600 |
2023/10/16 | 1,827 | 1,846 | 1,776 | 1,782 | -61 | -3.3% | 204,000 |
2023/10/13 | 1,922 | 1,922 | 1,842 | 1,843 | -95 | -4.9% | 98,900 |
2023/10/12 | 1,896 | 1,945 | 1,885 | 1,938 | +52 | +2.8% | 65,700 |
2023/10/11 | 1,943 | 1,954 | 1,886 | 1,886 | -17 | -0.9% | 66,200 |
2023/10/10 | 1,890 | 1,922 | 1,890 | 1,903 | +21 | +1.1% | 64,000 |
2023/10/06 | 1,887 | 1,891 | 1,843 | 1,882 | -18 | -0.9% | 79,500 |
2023/10/05 | 1,900 | 1,942 | 1,897 | 1,900 | +30 | +1.6% | 56,600 |
2023/10/04 | 1,860 | 1,916 | 1,857 | 1,870 | -52 | -2.7% | 89,100 |
2023/10/03 | 1,950 | 1,981 | 1,922 | 1,922 | -46 | -2.3% | 81,000 |
2023/10/02 | 2,030 | 2,047 | 1,960 | 1,968 | -62 | -3.1% | 85,500 |
2023/09/29 | 2,042 | 2,065 | 2,023 | 2,030 | +1 | ±0% | 43,500 |
2023/09/28 | 2,015 | 2,067 | 2,005 | 2,029 | +21 | +1% | 73,400 |
2023/09/27 | 1,951 | 2,011 | 1,946 | 2,008 | +36 | +1.8% | 67,900 |
2023/09/26 | 2,028 | 2,028 | 1,972 | 1,972 | -56 | -2.8% | 80,500 |
2023/09/25 | 1,967 | 2,028 | 1,967 | 2,028 | +61 | +3.1% | 61,300 |
101~
150
件表示中 / 2202件
類似銘柄と比較する
現在ご覧いただいている「テラスカイ」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 |
---|---|---|---|---|---|---|---|---|
テラスカイ | 211,800円 | +25.5% | +52.7% | 0.00% | 48.21倍 | 2.46倍 |
|
米セールスフォース(SF)やAWS等のクラウド導入・運用支援などを展開。大企業向け強い |
DIT | 177,500円 | +7.4% | +21.4% | 2.59% | 15.30倍 | 4.15倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が9割超。金融、通信などに顧客企業多い |
朝日放送 | 64,900円 | +3.4% | -71.8% | 1.85% | - | 0.39倍 |
|
大阪地盤の民放でテレ朝系列。「探偵!ナイトスクープ」など自社番組も制作。住宅展示場大手 |
ファインデクス | 104,000円 | +11.4% | +4.2% | 1.44% | 24.32倍 | 5.51倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
東邦システム | 132,100円 | +6.8% | +2.4% | 3.03% | 22.73倍 | 2.65倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本提携し製造業向け強化 |
市場注目の銘柄
チャート関連のコラム