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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,544 | 1,568 | 1,502 | 1,566 | -2 | -0.1% | 98,800 |
| 2022/03/31 | 1,524 | 1,590 | 1,524 | 1,568 | -10 | -0.6% | 70,100 |
| 2022/03/30 | 1,543 | 1,583 | 1,543 | 1,578 | +46 | +3% | 80,700 |
| 2022/03/29 | 1,488 | 1,544 | 1,485 | 1,532 | +43 | +2.9% | 69,000 |
| 2022/03/28 | 1,505 | 1,505 | 1,482 | 1,489 | -52 | -3.4% | 46,600 |
| 2022/03/25 | 1,577 | 1,582 | 1,516 | 1,541 | -9 | -0.6% | 60,000 |
| 2022/03/24 | 1,492 | 1,550 | 1,485 | 1,550 | +18 | +1.2% | 51,100 |
| 2022/03/23 | 1,497 | 1,545 | 1,493 | 1,532 | +64 | +4.4% | 63,700 |
| 2022/03/22 | 1,510 | 1,510 | 1,452 | 1,468 | -43 | -2.8% | 67,000 |
| 2022/03/18 | 1,451 | 1,514 | 1,451 | 1,511 | +42 | +2.9% | 50,100 |
| 2022/03/17 | 1,450 | 1,486 | 1,444 | 1,469 | +62 | +4.4% | 73,200 |
| 2022/03/16 | 1,421 | 1,431 | 1,378 | 1,407 | +16 | +1.2% | 49,000 |
| 2022/03/15 | 1,393 | 1,402 | 1,365 | 1,391 | -20 | -1.4% | 74,700 |
| 2022/03/14 | 1,420 | 1,465 | 1,410 | 1,411 | -25 | -1.7% | 63,300 |
| 2022/03/11 | 1,457 | 1,478 | 1,418 | 1,436 | -51 | -3.4% | 80,300 |
| 2022/03/10 | 1,472 | 1,507 | 1,470 | 1,487 | +75 | +5.3% | 69,300 |
| 2022/03/09 | 1,450 | 1,477 | 1,412 | 1,412 | -33 | -2.3% | 79,300 |
| 2022/03/08 | 1,415 | 1,491 | 1,402 | 1,445 | +3 | +0.2% | 98,800 |
| 2022/03/07 | 1,495 | 1,495 | 1,429 | 1,442 | -88 | -5.8% | 124,300 |
| 2022/03/04 | 1,580 | 1,585 | 1,501 | 1,530 | -94 | -5.8% | 133,100 |
| 2022/03/03 | 1,650 | 1,670 | 1,592 | 1,624 | +2 | +0.1% | 102,000 |
| 2022/03/02 | 1,607 | 1,637 | 1,580 | 1,622 | -21 | -1.3% | 169,000 |
| 2022/03/01 | 1,520 | 1,661 | 1,495 | 1,643 | +153 | +10.3% | 318,400 |
| 2022/02/28 | 1,470 | 1,523 | 1,447 | 1,490 | +8 | +0.5% | 162,500 |
| 2022/02/25 | 1,516 | 1,558 | 1,443 | 1,482 | +10 | +0.7% | 418,700 |
| 2022/02/24 | 1,463 | 1,612 | 1,441 | 1,472 | +39 | +2.7% | 1,503,300 |
| 2022/02/22 | 1,398 | 1,458 | 1,388 | 1,433 | +5 | +0.4% | 69,700 |
| 2022/02/21 | 1,374 | 1,438 | 1,360 | 1,428 | ±0 | ±0% | 77,500 |
| 2022/02/18 | 1,385 | 1,434 | 1,367 | 1,428 | -1 | -0.1% | 89,400 |
| 2022/02/17 | 1,465 | 1,489 | 1,422 | 1,429 | -48 | -3.2% | 57,200 |
| 2022/02/16 | 1,508 | 1,515 | 1,466 | 1,477 | +13 | +0.9% | 53,200 |
| 2022/02/15 | 1,490 | 1,508 | 1,452 | 1,464 | -36 | -2.4% | 60,300 |
| 2022/02/14 | 1,513 | 1,538 | 1,492 | 1,500 | -83 | -5.2% | 83,900 |
| 2022/02/10 | 1,572 | 1,583 | 1,548 | 1,583 | +51 | +3.3% | 68,500 |
| 2022/02/09 | 1,505 | 1,537 | 1,494 | 1,532 | +37 | +2.5% | 39,500 |
| 2022/02/08 | 1,468 | 1,531 | 1,468 | 1,495 | +26 | +1.8% | 49,700 |
| 2022/02/07 | 1,508 | 1,518 | 1,452 | 1,469 | -50 | -3.3% | 70,400 |
| 2022/02/04 | 1,474 | 1,525 | 1,468 | 1,519 | +18 | +1.2% | 83,800 |
| 2022/02/03 | 1,510 | 1,534 | 1,481 | 1,501 | -51 | -3.3% | 129,000 |
| 2022/02/02 | 1,491 | 1,553 | 1,487 | 1,552 | +91 | +6.2% | 105,000 |
| 2022/02/01 | 1,448 | 1,516 | 1,439 | 1,461 | +43 | +3% | 151,500 |
| 2022/01/31 | 1,339 | 1,438 | 1,339 | 1,418 | +100 | +7.6% | 148,900 |
| 2022/01/28 | 1,338 | 1,370 | 1,302 | 1,318 | -17 | -1.3% | 135,100 |
| 2022/01/27 | 1,451 | 1,465 | 1,330 | 1,335 | -140 | -9.5% | 152,000 |
| 2022/01/26 | 1,444 | 1,496 | 1,434 | 1,475 | +29 | +2% | 68,100 |
| 2022/01/25 | 1,512 | 1,532 | 1,430 | 1,446 | -72 | -4.7% | 79,600 |
| 2022/01/24 | 1,486 | 1,518 | 1,445 | 1,518 | -2 | -0.1% | 86,300 |
| 2022/01/21 | 1,485 | 1,520 | 1,448 | 1,520 | +40 | +2.7% | 117,900 |
| 2022/01/20 | 1,467 | 1,506 | 1,450 | 1,480 | +13 | +0.9% | 131,100 |
| 2022/01/19 | 1,524 | 1,551 | 1,462 | 1,467 | -94 | -6% | 110,500 |
651～
700
件表示中 / 2339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 | 194,700円 | +25.5% | +52.7% | 0.00% | 44.49倍 | 2.37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 |
| オルツ | 72,800円 | +34.9% | - | 0.00% | - | 21.48倍 |
|
- |
| アルファポリス | 273,700円 | +12.3% | +10.6% | 1.21% | 16.99倍 | 2.09倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| 朝日放送 | 60,900円 | +0.6% | +218.1% | 1.97% | 16.95倍 | 0.36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 |
| ｋｕｂｅｌｌ | 61,000円 | +30.0% | - | 0.00% | - | 9.72倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
市場注目の銘柄
チャート関連のコラム
