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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 2,020 | 2,042 | 1,999 | 2,029 | -23 | -1.1% | 88,000 |
| 2024/05/10 | 2,090 | 2,115 | 2,045 | 2,052 | -38 | -1.8% | 98,000 |
| 2024/05/09 | 2,119 | 2,185 | 2,062 | 2,090 | -5 | -0.2% | 207,300 |
| 2024/05/08 | 2,016 | 2,117 | 2,007 | 2,095 | +79 | +3.9% | 178,800 |
| 2024/05/07 | 2,035 | 2,055 | 2,000 | 2,016 | -26 | -1.3% | 144,200 |
| 2024/05/02 | 2,074 | 2,103 | 2,034 | 2,042 | -45 | -2.2% | 107,300 |
| 2024/05/01 | 2,096 | 2,147 | 2,082 | 2,087 | -44 | -2.1% | 119,200 |
| 2024/04/30 | 2,085 | 2,136 | 2,059 | 2,131 | +96 | +4.7% | 202,500 |
| 2024/04/26 | 2,060 | 2,080 | 2,025 | 2,035 | -25 | -1.2% | 178,000 |
| 2024/04/25 | 2,115 | 2,136 | 2,044 | 2,060 | -90 | -4.2% | 274,400 |
| 2024/04/24 | 2,199 | 2,237 | 2,135 | 2,150 | -32 | -1.5% | 352,700 |
| 2024/04/23 | 2,136 | 2,210 | 2,115 | 2,182 | +67 | +3.2% | 420,600 |
| 2024/04/22 | 1,999 | 2,170 | 1,995 | 2,115 | +94 | +4.7% | 579,900 |
| 2024/04/19 | 2,167 | 2,205 | 1,997 | 2,021 | -149 | -6.9% | 774,100 |
| 2024/04/18 | 2,018 | 2,238 | 1,983 | 2,170 | +164 | +8.2% | 1,252,600 |
| 2024/04/17 | 2,006 | 2,028 | 1,931 | 2,006 | -27 | -1.3% | 1,011,800 |
| 2024/04/16 | 1,910 | 2,060 | 1,905 | 2,033 | +363 | +21.7% | 3,364,700 |
| 2024/04/15 | 1,670 | 1,670 | 1,670 | 1,670 | +300 | +21.9% | 37,000 |
| 2024/04/12 | 1,430 | 1,436 | 1,361 | 1,370 | -30 | -2.1% | 169,200 |
| 2024/04/11 | 1,398 | 1,412 | 1,390 | 1,400 | -16 | -1.1% | 40,600 |
| 2024/04/10 | 1,410 | 1,442 | 1,410 | 1,416 | +8 | +0.6% | 43,300 |
| 2024/04/09 | 1,415 | 1,423 | 1,404 | 1,408 | -7 | -0.5% | 42,800 |
| 2024/04/08 | 1,389 | 1,415 | 1,383 | 1,415 | +24 | +1.7% | 63,800 |
| 2024/04/05 | 1,355 | 1,397 | 1,353 | 1,391 | +11 | +0.8% | 73,400 |
| 2024/04/04 | 1,415 | 1,415 | 1,372 | 1,380 | -23 | -1.6% | 88,800 |
| 2024/04/03 | 1,390 | 1,425 | 1,381 | 1,403 | +10 | +0.7% | 79,700 |
| 2024/04/02 | 1,439 | 1,440 | 1,386 | 1,393 | -52 | -3.6% | 108,000 |
| 2024/04/01 | 1,480 | 1,480 | 1,436 | 1,445 | -29 | -2% | 62,300 |
| 2024/03/29 | 1,436 | 1,478 | 1,427 | 1,474 | +49 | +3.4% | 84,900 |
| 2024/03/28 | 1,442 | 1,457 | 1,425 | 1,425 | -20 | -1.4% | 60,600 |
| 2024/03/27 | 1,440 | 1,468 | 1,416 | 1,445 | +12 | +0.8% | 88,500 |
| 2024/03/26 | 1,468 | 1,468 | 1,423 | 1,433 | -35 | -2.4% | 145,400 |
| 2024/03/25 | 1,500 | 1,507 | 1,466 | 1,468 | -47 | -3.1% | 120,600 |
| 2024/03/22 | 1,522 | 1,522 | 1,501 | 1,515 | -5 | -0.3% | 45,800 |
| 2024/03/21 | 1,538 | 1,552 | 1,520 | 1,520 | +5 | +0.3% | 64,600 |
| 2024/03/19 | 1,502 | 1,515 | 1,482 | 1,515 | +19 | +1.3% | 95,100 |
| 2024/03/18 | 1,493 | 1,504 | 1,485 | 1,496 | +13 | +0.9% | 56,500 |
| 2024/03/15 | 1,503 | 1,508 | 1,483 | 1,483 | -25 | -1.7% | 84,400 |
| 2024/03/14 | 1,511 | 1,525 | 1,499 | 1,508 | -3 | -0.2% | 57,200 |
| 2024/03/13 | 1,555 | 1,555 | 1,498 | 1,511 | -25 | -1.6% | 58,200 |
| 2024/03/12 | 1,535 | 1,546 | 1,503 | 1,536 | +10 | +0.7% | 60,000 |
| 2024/03/11 | 1,568 | 1,588 | 1,503 | 1,526 | -62 | -3.9% | 82,400 |
| 2024/03/08 | 1,518 | 1,606 | 1,517 | 1,588 | +48 | +3.1% | 105,400 |
| 2024/03/07 | 1,600 | 1,600 | 1,535 | 1,540 | -42 | -2.7% | 67,400 |
| 2024/03/06 | 1,520 | 1,604 | 1,502 | 1,582 | +56 | +3.7% | 176,300 |
| 2024/03/05 | 1,491 | 1,534 | 1,462 | 1,526 | +23 | +1.5% | 121,200 |
| 2024/03/04 | 1,530 | 1,554 | 1,489 | 1,503 | -37 | -2.4% | 114,300 |
| 2024/03/01 | 1,540 | 1,576 | 1,530 | 1,540 | -3 | -0.2% | 85,900 |
| 2024/02/29 | 1,566 | 1,580 | 1,528 | 1,543 | -63 | -3.9% | 155,900 |
| 2024/02/28 | 1,609 | 1,679 | 1,602 | 1,606 | -13 | -0.8% | 246,300 |
1～
50
件表示中 / 2205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 | 202,900円 | +25.5% | +52.7% | 0.00% | 46.19倍 | 2.35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 | 146,200円 | +7.1% | +4.9% | 3.76% | 14.01倍 | 2.05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 |
| ＰＲＴＩＭＥＳ | 195,100円 | +19.8% | +10.0% | 0.00% | 20.55倍 | 4.63倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ソースネクスト | 18,900円 | +12.0% | - | 0.00% | - | 3.17倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| サイバセキュリ | 272,500円 | +24.2% | +16.3% | 0.00% | 55.41倍 | 13.88倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
