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 |
|---|---|---|---|---|---|---|---|
| 2021/05/21 | 2,600 | 2,658 | 2,595 | 2,630 | +60 | +2.3% | 80,900 |
| 2021/05/20 | 2,598 | 2,598 | 2,549 | 2,570 | -5 | -0.2% | 74,300 |
| 2021/05/19 | 2,545 | 2,610 | 2,511 | 2,575 | +14 | +0.5% | 87,800 |
| 2021/05/18 | 2,502 | 2,584 | 2,493 | 2,561 | +38 | +1.5% | 113,400 |
| 2021/05/17 | 2,656 | 2,670 | 2,506 | 2,523 | -107 | -4.1% | 96,000 |
| 2021/05/14 | 2,592 | 2,638 | 2,538 | 2,630 | +99 | +3.9% | 125,100 |
| 2021/05/13 | 2,547 | 2,597 | 2,498 | 2,531 | -85 | -3.2% | 221,100 |
| 2021/05/12 | 2,689 | 2,738 | 2,570 | 2,616 | -72 | -2.7% | 189,400 |
| 2021/05/11 | 2,753 | 2,763 | 2,681 | 2,688 | -95 | -3.4% | 134,700 |
| 2021/05/10 | 2,751 | 2,784 | 2,680 | 2,783 | +4 | +0.1% | 250,100 |
| 2021/05/07 | 2,813 | 2,815 | 2,768 | 2,779 | -34 | -1.2% | 128,400 |
| 2021/05/06 | 2,842 | 2,845 | 2,804 | 2,813 | -34 | -1.2% | 117,300 |
| 2021/04/30 | 2,880 | 2,894 | 2,838 | 2,847 | -56 | -1.9% | 131,000 |
| 2021/04/28 | 2,980 | 3,010 | 2,887 | 2,903 | -96 | -3.2% | 215,600 |
| 2021/04/27 | 3,095 | 3,100 | 2,999 | 2,999 | -46 | -1.5% | 91,600 |
| 2021/04/26 | 3,150 | 3,155 | 3,045 | 3,045 | -105 | -3.3% | 112,200 |
| 2021/04/23 | 3,090 | 3,235 | 3,055 | 3,150 | +70 | +2.3% | 221,500 |
| 2021/04/22 | 3,030 | 3,085 | 2,973 | 3,080 | +70 | +2.3% | 156,000 |
| 2021/04/21 | 3,015 | 3,070 | 2,992 | 3,010 | -35 | -1.1% | 212,900 |
| 2021/04/20 | 2,972 | 3,055 | 2,951 | 3,045 | +55 | +1.8% | 267,500 |
| 2021/04/19 | 2,905 | 3,040 | 2,905 | 2,990 | +87 | +3% | 442,600 |
| 2021/04/16 | 2,861 | 2,920 | 2,811 | 2,903 | +30 | +1% | 552,100 |
| 2021/04/15 | 2,752 | 2,903 | 2,751 | 2,873 | -527 | -15.5% | 1,317,600 |
| 2021/04/14 | 3,435 | 3,480 | 3,365 | 3,400 | -35 | -1% | 166,300 |
| 2021/04/13 | 3,405 | 3,475 | 3,405 | 3,435 | +20 | +0.6% | 89,200 |
| 2021/04/12 | 3,500 | 3,510 | 3,400 | 3,415 | -80 | -2.3% | 103,900 |
| 2021/04/09 | 3,410 | 3,555 | 3,410 | 3,495 | +90 | +2.6% | 118,300 |
| 2021/04/08 | 3,445 | 3,450 | 3,375 | 3,405 | -35 | -1% | 59,800 |
| 2021/04/07 | 3,450 | 3,495 | 3,420 | 3,440 | -10 | -0.3% | 63,900 |
| 2021/04/06 | 3,550 | 3,565 | 3,410 | 3,450 | -55 | -1.6% | 124,200 |
| 2021/04/05 | 3,550 | 3,575 | 3,480 | 3,505 | -25 | -0.7% | 122,500 |
| 2021/04/02 | 3,495 | 3,535 | 3,470 | 3,530 | +100 | +2.9% | 130,800 |
| 2021/04/01 | 3,380 | 3,470 | 3,360 | 3,430 | +75 | +2.2% | 99,900 |
| 2021/03/31 | 3,280 | 3,375 | 3,275 | 3,355 | +50 | +1.5% | 75,600 |
| 2021/03/30 | 3,345 | 3,390 | 3,295 | 3,305 | +30 | +0.9% | 79,900 |
| 2021/03/29 | 3,385 | 3,415 | 3,260 | 3,275 | -110 | -3.2% | 102,700 |
| 2021/03/26 | 3,300 | 3,410 | 3,295 | 3,385 | +100 | +3% | 93,200 |
| 2021/03/25 | 3,235 | 3,310 | 3,120 | 3,285 | +20 | +0.6% | 153,800 |
| 2021/03/24 | 3,335 | 3,360 | 3,255 | 3,265 | -115 | -3.4% | 97,700 |
| 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 |
1001～
1050
件表示中 / 2477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 | 296,700円 | +19.1% | +23.1% | 0.00% | 28.10倍 | 3.46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 |
| ベルパーク | 190,500円 | -1.8% | +5.7% | 3.88% | 12.22倍 | 1.07倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ワンキャリア | 213,800円 | +37.5% | +43.1% | 0.65% | 29.36倍 | 9.50倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ソラコム | 82,500円 | +20.1% | -9.5% | 0.00% | 88.71倍 | 3.70倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＤＩＴ | 236,900円 | +20.7% | +20.4% | 2.79% | 17.94倍 | 4.84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 |
市場注目の銘柄
チャート関連のコラム
