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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/06 | 1,589 | 1,612 | 1,558 | 1,586 | +1 | +0.1% | 102,100 |
| 2023/12/05 | 1,607 | 1,636 | 1,582 | 1,585 | -57 | -3.5% | 111,700 |
| 2023/12/04 | 1,577 | 1,656 | 1,576 | 1,642 | +61 | +3.9% | 90,600 |
| 2023/12/01 | 1,594 | 1,604 | 1,560 | 1,581 | +15 | +1% | 114,500 |
| 2023/11/30 | 1,649 | 1,652 | 1,560 | 1,566 | -43 | -2.7% | 129,400 |
| 2023/11/29 | 1,580 | 1,638 | 1,580 | 1,609 | +22 | +1.4% | 106,500 |
| 2023/11/28 | 1,570 | 1,588 | 1,560 | 1,587 | +17 | +1.1% | 51,300 |
| 2023/11/27 | 1,589 | 1,610 | 1,566 | 1,570 | -13 | -0.8% | 61,800 |
| 2023/11/24 | 1,560 | 1,595 | 1,560 | 1,583 | +35 | +2.3% | 120,300 |
| 2023/11/22 | 1,593 | 1,597 | 1,542 | 1,548 | -85 | -5.2% | 178,700 |
| 2023/11/21 | 1,600 | 1,638 | 1,590 | 1,633 | +40 | +2.5% | 182,600 |
| 2023/11/20 | 1,479 | 1,610 | 1,474 | 1,593 | +139 | +9.6% | 310,300 |
| 2023/11/17 | 1,452 | 1,466 | 1,436 | 1,454 | -6 | -0.4% | 77,000 |
| 2023/11/16 | 1,502 | 1,508 | 1,454 | 1,460 | -45 | -3% | 79,900 |
| 2023/11/15 | 1,486 | 1,524 | 1,486 | 1,505 | +21 | +1.4% | 121,000 |
201～
250
件表示中 / 2337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 | 193,800円 | +25.5% | +52.7% | 0.00% | 44.28倍 | 2.36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 |
| 朝日放送 | 61,000円 | +0.6% | +218.1% | 1.97% | 16.98倍 | 0.36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 |
| ｋｕｂｅｌｌ | 64,300円 | +30.0% | - | 0.00% | - | 10.25倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| クラウドワクス | 156,200円 | - | - | - | - | 3.59倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| システムリサーチ | 144,500円 | +14.6% | +12.5% | 2.77% | 10.89倍 | 2.27倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
