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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,549 | 1,549 | 1,495 | 1,495 | -67 | -4.3% | 105,600 |
| 2024/02/20 | 1,550 | 1,585 | 1,530 | 1,562 | +17 | +1.1% | 154,200 |
| 2024/02/19 | 1,474 | 1,545 | 1,473 | 1,545 | +70 | +4.7% | 140,000 |
| 2024/02/16 | 1,499 | 1,516 | 1,468 | 1,475 | -24 | -1.6% | 168,900 |
| 2024/02/15 | 1,505 | 1,510 | 1,470 | 1,499 | +13 | +0.9% | 75,600 |
| 2024/02/14 | 1,474 | 1,495 | 1,464 | 1,486 | +1 | +0.1% | 76,900 |
| 2024/02/13 | 1,509 | 1,522 | 1,481 | 1,485 | -15 | -1% | 83,700 |
| 2024/02/09 | 1,505 | 1,532 | 1,498 | 1,500 | -6 | -0.4% | 63,700 |
| 2024/02/08 | 1,530 | 1,540 | 1,494 | 1,506 | -21 | -1.4% | 85,800 |
| 2024/02/07 | 1,555 | 1,568 | 1,505 | 1,527 | -22 | -1.4% | 65,300 |
| 2024/02/06 | 1,544 | 1,549 | 1,515 | 1,549 | +9 | +0.6% | 58,600 |
| 2024/02/05 | 1,515 | 1,540 | 1,496 | 1,540 | +36 | +2.4% | 79,300 |
| 2024/02/02 | 1,493 | 1,527 | 1,486 | 1,504 | +22 | +1.5% | 137,300 |
| 2024/02/01 | 1,501 | 1,505 | 1,468 | 1,482 | -42 | -2.8% | 146,500 |
| 2024/01/31 | 1,517 | 1,531 | 1,499 | 1,524 | +7 | +0.5% | 73,400 |
| 2024/01/30 | 1,520 | 1,539 | 1,499 | 1,517 | +7 | +0.5% | 65,900 |
| 2024/01/29 | 1,520 | 1,522 | 1,492 | 1,510 | -4 | -0.3% | 66,800 |
| 2024/01/26 | 1,509 | 1,548 | 1,498 | 1,514 | -7 | -0.5% | 108,400 |
| 2024/01/25 | 1,537 | 1,550 | 1,505 | 1,521 | -4 | -0.3% | 102,800 |
| 2024/01/24 | 1,524 | 1,540 | 1,498 | 1,525 | +10 | +0.7% | 127,700 |
| 2024/01/23 | 1,600 | 1,600 | 1,515 | 1,515 | -60 | -3.8% | 204,000 |
| 2024/01/22 | 1,561 | 1,576 | 1,512 | 1,575 | +46 | +3% | 288,900 |
| 2024/01/19 | 1,475 | 1,540 | 1,460 | 1,529 | +79 | +5.4% | 311,700 |
| 2024/01/18 | 1,430 | 1,483 | 1,425 | 1,450 | +9 | +0.6% | 246,700 |
| 2024/01/17 | 1,523 | 1,530 | 1,437 | 1,441 | -89 | -5.8% | 474,500 |
| 2024/01/16 | 1,484 | 1,594 | 1,483 | 1,530 | -217 | -12.4% | 822,200 |
| 2024/01/15 | 1,770 | 1,778 | 1,714 | 1,747 | -17 | -1% | 278,000 |
| 2024/01/12 | 1,750 | 1,770 | 1,716 | 1,764 | +24 | +1.4% | 152,300 |
| 2024/01/11 | 1,742 | 1,748 | 1,706 | 1,740 | -6 | -0.3% | 128,500 |
| 2024/01/10 | 1,726 | 1,758 | 1,711 | 1,746 | +16 | +0.9% | 113,400 |
| 2024/01/09 | 1,790 | 1,795 | 1,716 | 1,730 | -71 | -3.9% | 235,300 |
| 2024/01/05 | 1,807 | 1,859 | 1,782 | 1,801 | +1 | +0.1% | 279,900 |
| 2024/01/04 | 1,780 | 1,811 | 1,757 | 1,800 | +20 | +1.1% | 157,300 |
| 2023/12/29 | 1,758 | 1,807 | 1,718 | 1,780 | +21 | +1.2% | 231,500 |
| 2023/12/28 | 1,744 | 1,765 | 1,702 | 1,759 | +29 | +1.7% | 139,300 |
| 2023/12/27 | 1,675 | 1,731 | 1,670 | 1,730 | +55 | +3.3% | 148,500 |
| 2023/12/26 | 1,645 | 1,690 | 1,639 | 1,675 | +26 | +1.6% | 164,100 |
| 2023/12/25 | 1,698 | 1,709 | 1,641 | 1,649 | -37 | -2.2% | 170,500 |
| 2023/12/22 | 1,694 | 1,733 | 1,672 | 1,686 | +68 | +4.2% | 451,000 |
| 2023/12/21 | 1,542 | 1,633 | 1,542 | 1,618 | +44 | +2.8% | 191,700 |
| 2023/12/20 | 1,585 | 1,590 | 1,562 | 1,574 | +9 | +0.6% | 77,400 |
| 2023/12/19 | 1,525 | 1,565 | 1,511 | 1,565 | +42 | +2.8% | 69,500 |
| 2023/12/18 | 1,506 | 1,532 | 1,484 | 1,523 | -21 | -1.4% | 78,700 |
| 2023/12/15 | 1,530 | 1,561 | 1,530 | 1,544 | +18 | +1.2% | 63,000 |
| 2023/12/14 | 1,580 | 1,604 | 1,520 | 1,526 | -29 | -1.9% | 87,500 |
| 2023/12/13 | 1,564 | 1,573 | 1,545 | 1,555 | +1 | +0.1% | 37,800 |
| 2023/12/12 | 1,600 | 1,613 | 1,541 | 1,554 | -27 | -1.7% | 97,000 |
| 2023/12/11 | 1,521 | 1,603 | 1,521 | 1,581 | +73 | +4.8% | 134,200 |
| 2023/12/08 | 1,498 | 1,521 | 1,490 | 1,508 | -3 | -0.2% | 87,000 |
| 2023/12/07 | 1,582 | 1,582 | 1,511 | 1,511 | -75 | -4.7% | 134,100 |
51～
100
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 | 209,500円 | +25.5% | +52.7% | 0.00% | 47.69倍 | 2.43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 | 175,900円 | +7.4% | +21.4% | 2.62% | 15.16倍 | 4.11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 | 64,500円 | +3.4% | -71.8% | 1.86% | - | 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 | 101,100円 | +11.4% | +4.2% | 1.48% | 23.64倍 | 5.36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 | 129,100円 | +6.8% | +2.4% | 3.10% | 22.21倍 | 2.59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
