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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 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 |
| 2023/11/14 | 1,465 | 1,495 | 1,442 | 1,484 | +27 | +1.9% | 88,800 |
| 2023/11/13 | 1,480 | 1,500 | 1,446 | 1,457 | -82 | -5.3% | 179,000 |
| 2023/11/10 | 1,543 | 1,550 | 1,516 | 1,539 | -25 | -1.6% | 66,100 |
| 2023/11/09 | 1,562 | 1,567 | 1,520 | 1,564 | +2 | +0.1% | 81,500 |
| 2023/11/08 | 1,601 | 1,621 | 1,549 | 1,562 | -17 | -1.1% | 101,200 |
| 2023/11/07 | 1,580 | 1,590 | 1,562 | 1,579 | -25 | -1.6% | 93,700 |
| 2023/11/06 | 1,585 | 1,605 | 1,552 | 1,604 | +59 | +3.8% | 141,700 |
| 2023/11/02 | 1,510 | 1,549 | 1,510 | 1,545 | +43 | +2.9% | 80,000 |
| 2023/11/01 | 1,548 | 1,558 | 1,490 | 1,502 | -11 | -0.7% | 92,200 |
| 2023/10/31 | 1,456 | 1,514 | 1,450 | 1,513 | +27 | +1.8% | 98,100 |
| 2023/10/30 | 1,497 | 1,509 | 1,477 | 1,486 | -6 | -0.4% | 76,700 |
351～
400
件表示中 / 2476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 | 305,500円 | +19.1% | +23.1% | 0.00% | 28.94倍 | 3.56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 |
| ＩＤＨＤ | 232,400円 | +6.1% | +3.8% | 3.01% | 16.19倍 | 2.88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 |
| バンクイノベ | 995,000円 | +2.8% | +2.8% | 0.00% | 49.43倍 | 8.00倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ｅＷｅＬＬ | 258,000円 | +30.3% | +31.7% | 0.58% | 37.58倍 | 16.22倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| ワンキャリア | 217,000円 | +37.5% | +43.1% | 0.65% | 29.80倍 | 9.64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 |
市場注目の銘柄
チャート関連のコラム
