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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,465 | 3,495 | 3,380 | 3,380 | -65 | -1.9% | 87,700 |
| 2021/03/22 | 3,490 | 3,545 | 3,420 | 3,445 | -15 | -0.4% | 103,300 |
| 2021/03/19 | 3,490 | 3,565 | 3,450 | 3,460 | -85 | -2.4% | 298,400 |
| 2021/03/18 | 3,460 | 3,560 | 3,440 | 3,545 | +145 | +4.3% | 125,700 |
| 2021/03/17 | 3,410 | 3,480 | 3,380 | 3,400 | -30 | -0.9% | 78,400 |
| 2021/03/16 | 3,385 | 3,440 | 3,350 | 3,430 | +95 | +2.8% | 116,200 |
| 2021/03/15 | 3,385 | 3,385 | 3,285 | 3,335 | -55 | -1.6% | 114,000 |
| 2021/03/12 | 3,310 | 3,395 | 3,270 | 3,390 | +135 | +4.1% | 132,200 |
| 2021/03/11 | 3,195 | 3,265 | 3,165 | 3,255 | +60 | +1.9% | 215,800 |
| 2021/03/10 | 3,280 | 3,305 | 3,180 | 3,195 | -15 | -0.5% | 95,600 |
| 2021/03/09 | 3,170 | 3,255 | 3,120 | 3,210 | -15 | -0.5% | 138,700 |
| 2021/03/08 | 3,300 | 3,310 | 3,200 | 3,225 | -55 | -1.7% | 122,400 |
| 2021/03/05 | 3,305 | 3,315 | 3,115 | 3,280 | -105 | -3.1% | 223,600 |
| 2021/03/04 | 3,455 | 3,460 | 3,320 | 3,385 | -155 | -4.4% | 152,700 |
| 2021/03/03 | 3,630 | 3,640 | 3,540 | 3,540 | -90 | -2.5% | 89,700 |
| 2021/03/02 | 3,700 | 3,765 | 3,615 | 3,630 | -85 | -2.3% | 62,900 |
| 2021/03/01 | 3,700 | 3,750 | 3,650 | 3,715 | +50 | +1.4% | 67,200 |
| 2021/02/26 | 3,600 | 3,685 | 3,600 | 3,665 | -30 | -0.8% | 97,300 |
| 2021/02/25 | 3,820 | 3,850 | 3,685 | 3,695 | -70 | -1.9% | 86,100 |
| 2021/02/24 | 3,870 | 3,955 | 3,765 | 3,765 | -135 | -3.5% | 98,600 |
| 2021/02/22 | 3,815 | 3,935 | 3,815 | 3,900 | +115 | +3% | 74,800 |
| 2021/02/19 | 3,680 | 3,810 | 3,675 | 3,785 | +85 | +2.3% | 70,700 |
| 2021/02/18 | 3,810 | 3,840 | 3,700 | 3,700 | -130 | -3.4% | 78,900 |
| 2021/02/17 | 4,000 | 4,005 | 3,830 | 3,830 | -135 | -3.4% | 114,200 |
| 2021/02/16 | 3,980 | 3,995 | 3,950 | 3,965 | +25 | +0.6% | 71,200 |
| 2021/02/15 | 4,000 | 4,030 | 3,935 | 3,940 | -60 | -1.5% | 88,100 |
| 2021/02/12 | 3,925 | 4,020 | 3,910 | 4,000 | +100 | +2.6% | 161,100 |
| 2021/02/10 | 3,900 | 3,965 | 3,890 | 3,900 | +35 | +0.9% | 153,400 |
| 2021/02/09 | 3,855 | 3,875 | 3,755 | 3,865 | +40 | +1% | 90,900 |
| 2021/02/08 | 3,775 | 3,880 | 3,760 | 3,825 | +90 | +2.4% | 126,000 |
| 2021/02/05 | 3,795 | 3,800 | 3,730 | 3,735 | -40 | -1.1% | 83,500 |
| 2021/02/04 | 3,770 | 3,800 | 3,745 | 3,775 | -25 | -0.7% | 50,300 |
| 2021/02/03 | 3,860 | 3,860 | 3,785 | 3,800 | +10 | +0.3% | 119,400 |
| 2021/02/02 | 3,655 | 3,850 | 3,650 | 3,790 | +100 | +2.7% | 105,400 |
| 2021/02/01 | 3,560 | 3,695 | 3,535 | 3,690 | +90 | +2.5% | 110,500 |
| 2021/01/29 | 3,725 | 3,750 | 3,600 | 3,600 | -105 | -2.8% | 107,500 |
| 2021/01/28 | 3,745 | 3,805 | 3,705 | 3,705 | -100 | -2.6% | 118,800 |
| 2021/01/27 | 3,760 | 3,820 | 3,735 | 3,805 | +20 | +0.5% | 77,200 |
| 2021/01/26 | 3,805 | 3,820 | 3,755 | 3,785 | -45 | -1.2% | 75,400 |
| 2021/01/25 | 3,830 | 3,855 | 3,805 | 3,830 | +5 | +0.1% | 110,700 |
| 2021/01/22 | 3,875 | 3,920 | 3,815 | 3,825 | -80 | -2% | 133,500 |
| 2021/01/21 | 3,815 | 3,925 | 3,775 | 3,905 | +90 | +2.4% | 189,500 |
| 2021/01/20 | 3,770 | 3,860 | 3,735 | 3,815 | +125 | +3.4% | 220,500 |
| 2021/01/19 | 3,600 | 3,720 | 3,580 | 3,690 | +125 | +3.5% | 213,600 |
| 2021/01/18 | 3,610 | 3,645 | 3,555 | 3,565 | -85 | -2.3% | 259,600 |
| 2021/01/15 | 3,765 | 3,795 | 3,600 | 3,650 | -460 | -11.2% | 734,100 |
| 2021/01/14 | 4,250 | 4,280 | 4,085 | 4,110 | -135 | -3.2% | 264,900 |
| 2021/01/13 | 4,165 | 4,260 | 4,150 | 4,245 | +65 | +1.6% | 138,100 |
| 2021/01/12 | 4,315 | 4,325 | 4,150 | 4,180 | -120 | -2.8% | 193,800 |
| 2021/01/08 | 4,310 | 4,360 | 4,275 | 4,300 | +45 | +1.1% | 174,300 |
1001～
1050
件表示中 / 2438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 | 259,400円 | +19.1% | +23.1% | 0.00% | 24.57倍 | 3.03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 |
| アイネス | 162,900円 | +1.1% | +20.8% | 3.38% | 15.40倍 | 0.90倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| 太田昭 | 265,000円 | +13.4% | -83.0% | 2.94% | 10.89倍 | 0.98倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| プロシップ | 213,000円 | +8.6% | +19.9% | 2.58% | 17.03倍 | 3.66倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＩＤＨＤ | 189,300円 | +10.2% | +23.1% | 3.54% | 15.12倍 | 2.53倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
市場注目の銘柄
チャート関連のコラム
