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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 2,566 | 2,629 | 2,492 | 2,627 | +80 | +3.1% | 152,100 |
| 2025/01/27 | 2,624 | 2,645 | 2,537 | 2,547 | -79 | -3% | 170,100 |
| 2025/01/24 | 2,475 | 2,659 | 2,458 | 2,626 | +171 | +7% | 358,300 |
| 2025/01/23 | 2,570 | 2,598 | 2,418 | 2,455 | -150 | -5.8% | 316,600 |
| 2025/01/22 | 2,524 | 2,626 | 2,507 | 2,605 | +81 | +3.2% | 218,700 |
| 2025/01/21 | 2,597 | 2,645 | 2,508 | 2,524 | -53 | -2.1% | 131,300 |
| 2025/01/20 | 2,603 | 2,630 | 2,538 | 2,577 | -32 | -1.2% | 166,800 |
| 2025/01/17 | 2,579 | 2,643 | 2,570 | 2,609 | +27 | +1% | 182,900 |
| 2025/01/16 | 2,619 | 2,665 | 2,446 | 2,582 | +13 | +0.5% | 334,400 |
| 2025/01/15 | 2,676 | 2,800 | 2,556 | 2,569 | +36 | +1.4% | 525,200 |
| 2025/01/14 | 2,590 | 2,629 | 2,465 | 2,533 | -112 | -4.2% | 285,000 |
| 2025/01/10 | 2,522 | 2,657 | 2,521 | 2,645 | +115 | +4.5% | 321,400 |
| 2025/01/09 | 2,385 | 2,570 | 2,345 | 2,530 | -55 | -2.1% | 461,300 |
| 2025/01/08 | 2,583 | 2,620 | 2,505 | 2,585 | +18 | +0.7% | 319,000 |
| 2025/01/07 | 2,515 | 2,664 | 2,511 | 2,567 | +77 | +3.1% | 593,900 |
| 2025/01/06 | 2,454 | 2,599 | 2,360 | 2,490 | +186 | +8.1% | 798,500 |
| 2024/12/30 | 2,260 | 2,320 | 2,235 | 2,304 | +43 | +1.9% | 163,200 |
| 2024/12/27 | 2,180 | 2,267 | 2,170 | 2,261 | +87 | +4% | 129,700 |
| 2024/12/26 | 2,174 | 2,230 | 2,168 | 2,174 | +5 | +0.2% | 142,700 |
| 2024/12/25 | 2,156 | 2,186 | 2,111 | 2,169 | +13 | +0.6% | 128,800 |
| 2024/12/24 | 2,150 | 2,186 | 2,137 | 2,156 | -31 | -1.4% | 118,700 |
| 2024/12/23 | 2,105 | 2,197 | 2,105 | 2,187 | +93 | +4.4% | 122,700 |
| 2024/12/20 | 2,121 | 2,141 | 2,090 | 2,094 | -68 | -3.1% | 115,800 |
| 2024/12/19 | 2,085 | 2,172 | 2,068 | 2,162 | +46 | +2.2% | 143,400 |
| 2024/12/18 | 2,159 | 2,169 | 2,112 | 2,116 | -1 | ±0% | 132,300 |
| 2024/12/17 | 2,048 | 2,129 | 2,039 | 2,117 | +98 | +4.9% | 135,900 |
| 2024/12/16 | 2,088 | 2,088 | 2,013 | 2,019 | -69 | -3.3% | 80,100 |
| 2024/12/13 | 1,970 | 2,095 | 1,970 | 2,088 | +71 | +3.5% | 110,800 |
| 2024/12/12 | 2,030 | 2,039 | 2,007 | 2,017 | -4 | -0.2% | 54,000 |
| 2024/12/11 | 2,022 | 2,024 | 1,986 | 2,021 | +9 | +0.4% | 41,700 |
| 2024/12/10 | 2,041 | 2,047 | 2,009 | 2,012 | -12 | -0.6% | 40,200 |
| 2024/12/09 | 1,981 | 2,041 | 1,981 | 2,024 | +53 | +2.7% | 54,100 |
| 2024/12/06 | 2,008 | 2,008 | 1,950 | 1,971 | -69 | -3.4% | 82,500 |
| 2024/12/05 | 1,991 | 2,042 | 1,988 | 2,040 | +99 | +5.1% | 128,700 |
| 2024/12/04 | 1,955 | 1,956 | 1,915 | 1,941 | -14 | -0.7% | 40,100 |
| 2024/12/03 | 1,985 | 1,992 | 1,943 | 1,955 | -20 | -1% | 38,500 |
| 2024/12/02 | 1,920 | 1,982 | 1,906 | 1,975 | +51 | +2.7% | 71,600 |
| 2024/11/29 | 1,925 | 1,933 | 1,902 | 1,924 | +1 | +0.1% | 32,800 |
| 2024/11/28 | 1,923 | 1,969 | 1,923 | 1,923 | -24 | -1.2% | 29,600 |
| 2024/11/27 | 1,975 | 1,975 | 1,923 | 1,947 | -12 | -0.6% | 35,100 |
| 2024/11/26 | 1,965 | 1,980 | 1,931 | 1,959 | -21 | -1.1% | 53,700 |
| 2024/11/25 | 1,960 | 2,026 | 1,956 | 1,980 | +40 | +2.1% | 92,900 |
| 2024/11/22 | 1,967 | 1,977 | 1,917 | 1,940 | -8 | -0.4% | 47,200 |
| 2024/11/21 | 1,960 | 1,977 | 1,945 | 1,948 | ±0 | ±0% | 38,900 |
| 2024/11/20 | 1,943 | 1,965 | 1,931 | 1,948 | +5 | +0.3% | 56,800 |
| 2024/11/19 | 1,895 | 1,949 | 1,889 | 1,943 | +62 | +3.3% | 53,800 |
| 2024/11/18 | 1,842 | 1,896 | 1,830 | 1,881 | +17 | +0.9% | 55,900 |
| 2024/11/15 | 1,847 | 1,873 | 1,845 | 1,864 | +9 | +0.5% | 37,900 |
| 2024/11/14 | 1,895 | 1,896 | 1,851 | 1,855 | -41 | -2.2% | 49,600 |
| 2024/11/13 | 1,885 | 1,926 | 1,885 | 1,896 | -6 | -0.3% | 45,900 |
51～
100
件表示中 / 2430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 | 187,600円 | +25.6% | +95.7% | 0.00% | 32.51倍 | 2.28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 | 167,300円 | +8.3% | +5.6% | 3.29% | 10.02倍 | 1.39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 | 104,700円 | +14.6% | +11.7% | 2.87% | 17.16倍 | 6.18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 |
| ＧＭＯＧＳＨＤ | 205,000円 | +6.4% | +9.6% | 2.43% | 26.75倍 | 2.49倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| Ｓｐｅｅｅ | 207,700円 | +14.6% | - | 0.00% | - | 4.41倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
