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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,745 | 1,754 | 1,684 | 1,693 | -25 | -1.5% | 39,500 |
| 2022/07/28 | 1,725 | 1,762 | 1,678 | 1,718 | +38 | +2.3% | 70,900 |
| 2022/07/27 | 1,708 | 1,724 | 1,669 | 1,680 | -30 | -1.8% | 54,800 |
| 2022/07/26 | 1,685 | 1,730 | 1,657 | 1,710 | +21 | +1.2% | 71,900 |
| 2022/07/25 | 1,734 | 1,765 | 1,682 | 1,689 | -47 | -2.7% | 123,100 |
| 2022/07/22 | 1,630 | 1,743 | 1,614 | 1,736 | +107 | +6.6% | 184,900 |
| 2022/07/21 | 1,555 | 1,647 | 1,555 | 1,629 | +79 | +5.1% | 84,700 |
| 2022/07/20 | 1,610 | 1,627 | 1,545 | 1,550 | -34 | -2.1% | 67,700 |
| 2022/07/19 | 1,540 | 1,678 | 1,540 | 1,584 | +17 | +1.1% | 164,800 |
| 2022/07/15 | 1,568 | 1,594 | 1,562 | 1,567 | -24 | -1.5% | 74,500 |
| 2022/07/14 | 1,577 | 1,591 | 1,546 | 1,591 | +30 | +1.9% | 46,300 |
| 2022/07/13 | 1,560 | 1,587 | 1,545 | 1,561 | -6 | -0.4% | 56,100 |
| 2022/07/12 | 1,510 | 1,572 | 1,497 | 1,567 | +43 | +2.8% | 81,200 |
| 2022/07/11 | 1,549 | 1,570 | 1,519 | 1,524 | +15 | +1% | 47,500 |
| 2022/07/08 | 1,495 | 1,544 | 1,478 | 1,509 | +14 | +0.9% | 109,000 |
| 2022/07/07 | 1,502 | 1,519 | 1,485 | 1,495 | ±0 | ±0% | 47,100 |
| 2022/07/06 | 1,500 | 1,513 | 1,476 | 1,495 | +25 | +1.7% | 47,300 |
| 2022/07/05 | 1,484 | 1,503 | 1,468 | 1,470 | -12 | -0.8% | 49,000 |
| 2022/07/04 | 1,465 | 1,490 | 1,450 | 1,482 | +21 | +1.4% | 35,000 |
| 2022/07/01 | 1,462 | 1,481 | 1,435 | 1,461 | -3 | -0.2% | 52,000 |
| 2022/06/30 | 1,524 | 1,524 | 1,464 | 1,464 | -60 | -3.9% | 50,200 |
| 2022/06/29 | 1,497 | 1,524 | 1,468 | 1,524 | +10 | +0.7% | 52,600 |
| 2022/06/28 | 1,450 | 1,514 | 1,450 | 1,514 | +35 | +2.4% | 54,200 |
| 2022/06/27 | 1,500 | 1,507 | 1,460 | 1,479 | -11 | -0.7% | 43,600 |
| 2022/06/24 | 1,446 | 1,508 | 1,446 | 1,490 | +90 | +6.4% | 92,700 |
| 2022/06/23 | 1,378 | 1,426 | 1,376 | 1,400 | +14 | +1% | 56,700 |
| 2022/06/22 | 1,488 | 1,495 | 1,370 | 1,386 | -120 | -8% | 127,500 |
| 2022/06/21 | 1,427 | 1,519 | 1,416 | 1,506 | +109 | +7.8% | 155,400 |
| 2022/06/20 | 1,388 | 1,406 | 1,355 | 1,397 | +9 | +0.6% | 53,000 |
| 2022/06/17 | 1,375 | 1,394 | 1,359 | 1,388 | -47 | -3.3% | 59,900 |
| 2022/06/16 | 1,433 | 1,457 | 1,423 | 1,435 | +32 | +2.3% | 45,200 |
| 2022/06/15 | 1,430 | 1,453 | 1,394 | 1,403 | -20 | -1.4% | 40,800 |
| 2022/06/14 | 1,396 | 1,428 | 1,390 | 1,423 | -4 | -0.3% | 45,600 |
| 2022/06/13 | 1,425 | 1,442 | 1,411 | 1,427 | -47 | -3.2% | 70,500 |
| 2022/06/10 | 1,469 | 1,481 | 1,440 | 1,474 | -25 | -1.7% | 48,600 |
| 2022/06/09 | 1,465 | 1,512 | 1,450 | 1,499 | +22 | +1.5% | 60,400 |
| 2022/06/08 | 1,445 | 1,477 | 1,431 | 1,477 | +33 | +2.3% | 48,600 |
| 2022/06/07 | 1,441 | 1,458 | 1,418 | 1,444 | +1 | +0.1% | 45,900 |
| 2022/06/06 | 1,407 | 1,443 | 1,392 | 1,443 | +10 | +0.7% | 43,900 |
| 2022/06/03 | 1,414 | 1,438 | 1,402 | 1,433 | +45 | +3.2% | 77,700 |
| 2022/06/02 | 1,385 | 1,389 | 1,353 | 1,388 | -14 | -1% | 47,600 |
| 2022/06/01 | 1,421 | 1,421 | 1,389 | 1,402 | +11 | +0.8% | 112,500 |
| 2022/05/31 | 1,416 | 1,434 | 1,385 | 1,391 | -33 | -2.3% | 89,600 |
| 2022/05/30 | 1,383 | 1,425 | 1,380 | 1,424 | +47 | +3.4% | 100,200 |
| 2022/05/27 | 1,354 | 1,385 | 1,350 | 1,377 | +44 | +3.3% | 89,500 |
| 2022/05/26 | 1,318 | 1,375 | 1,318 | 1,333 | +4 | +0.3% | 55,000 |
| 2022/05/25 | 1,293 | 1,350 | 1,258 | 1,329 | +8 | +0.6% | 96,800 |
| 2022/05/24 | 1,340 | 1,340 | 1,300 | 1,321 | -41 | -3% | 49,400 |
| 2022/05/23 | 1,347 | 1,378 | 1,339 | 1,362 | +22 | +1.6% | 51,200 |
| 2022/05/20 | 1,298 | 1,346 | 1,295 | 1,340 | +57 | +4.4% | 94,800 |
751～
800
件表示中 / 2519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 | 225,200円 | +19.1% | +23.1% | 0.00% | 21.33倍 | 2.62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 |
| コ ア | 196,600円 | +9.8% | +10.2% | 2.80% | 11.30倍 | 1.52倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| シェアリングＴ | 116,900円 | +14.6% | +11.7% | 3.42% | 19.98倍 | 7.30倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| マークラインズ | 219,800円 | +16.9% | +10.0% | 2.37% | 17.00倍 | 4.35倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ｐｌｕｓｚｅｒｏ | 385,000円 | +35.5% | +119.1% | 0.00% | 78.30倍 | 22.38倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
市場注目の銘柄
チャート関連のコラム
