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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,850 | 1,921 | 1,817 | 1,906 | +52 | +2.8% | 61,400 |
| 2022/09/02 | 1,960 | 1,971 | 1,844 | 1,854 | -109 | -5.6% | 160,600 |
| 2022/09/01 | 1,903 | 1,974 | 1,903 | 1,963 | +48 | +2.5% | 133,100 |
| 2022/08/31 | 1,899 | 1,932 | 1,892 | 1,915 | +19 | +1% | 53,100 |
| 2022/08/30 | 1,884 | 1,921 | 1,884 | 1,896 | +12 | +0.6% | 37,500 |
| 2022/08/29 | 1,848 | 1,894 | 1,842 | 1,884 | -8 | -0.4% | 34,900 |
| 2022/08/26 | 1,918 | 1,923 | 1,876 | 1,892 | -4 | -0.2% | 28,400 |
| 2022/08/25 | 1,883 | 1,908 | 1,870 | 1,896 | +11 | +0.6% | 33,900 |
| 2022/08/24 | 1,861 | 1,893 | 1,851 | 1,885 | +44 | +2.4% | 47,700 |
| 2022/08/23 | 1,855 | 1,879 | 1,839 | 1,841 | -13 | -0.7% | 32,200 |
| 2022/08/22 | 1,835 | 1,857 | 1,818 | 1,854 | -9 | -0.5% | 35,200 |
| 2022/08/19 | 1,900 | 1,932 | 1,863 | 1,863 | -32 | -1.7% | 77,000 |
| 2022/08/18 | 1,899 | 1,915 | 1,887 | 1,895 | -25 | -1.3% | 50,200 |
| 2022/08/17 | 1,912 | 1,972 | 1,883 | 1,920 | +11 | +0.6% | 98,600 |
| 2022/08/16 | 1,810 | 1,927 | 1,810 | 1,909 | +100 | +5.5% | 136,500 |
| 2022/08/15 | 1,820 | 1,826 | 1,785 | 1,809 | ±0 | ±0% | 60,800 |
| 2022/08/12 | 1,859 | 1,859 | 1,804 | 1,809 | -33 | -1.8% | 65,200 |
| 2022/08/10 | 1,850 | 1,897 | 1,820 | 1,842 | -19 | -1% | 66,100 |
| 2022/08/09 | 1,840 | 1,895 | 1,840 | 1,861 | +13 | +0.7% | 70,600 |
| 2022/08/08 | 1,847 | 1,858 | 1,820 | 1,848 | +7 | +0.4% | 32,700 |
| 2022/08/05 | 1,849 | 1,860 | 1,813 | 1,841 | -7 | -0.4% | 46,900 |
| 2022/08/04 | 1,810 | 1,868 | 1,810 | 1,848 | +55 | +3.1% | 134,100 |
| 2022/08/03 | 1,706 | 1,802 | 1,706 | 1,793 | +90 | +5.3% | 140,200 |
| 2022/08/02 | 1,730 | 1,753 | 1,703 | 1,703 | -29 | -1.7% | 57,100 |
| 2022/08/01 | 1,699 | 1,742 | 1,674 | 1,732 | +39 | +2.3% | 58,300 |
| 2022/07/29 | 1,745 | 1,754 | 1,684 | 1,693 | -25 | -1.5% | 39,500 |
| 2022/07/28 | 1,725 | 1,762 | 1,678 | 1,718 | +38 | +2.3% | 70,900 |
| 2022/07/27 | 1,708 | 1,724 | 1,669 | 1,680 | -30 | -1.8% | 54,800 |
| 2022/07/26 | 1,685 | 1,730 | 1,657 | 1,710 | +21 | +1.2% | 71,900 |
| 2022/07/25 | 1,734 | 1,765 | 1,682 | 1,689 | -47 | -2.7% | 123,100 |
| 2022/07/22 | 1,630 | 1,743 | 1,614 | 1,736 | +107 | +6.6% | 184,900 |
| 2022/07/21 | 1,555 | 1,647 | 1,555 | 1,629 | +79 | +5.1% | 84,700 |
| 2022/07/20 | 1,610 | 1,627 | 1,545 | 1,550 | -34 | -2.1% | 67,700 |
| 2022/07/19 | 1,540 | 1,678 | 1,540 | 1,584 | +17 | +1.1% | 164,800 |
| 2022/07/15 | 1,568 | 1,594 | 1,562 | 1,567 | -24 | -1.5% | 74,500 |
| 2022/07/14 | 1,577 | 1,591 | 1,546 | 1,591 | +30 | +1.9% | 46,300 |
| 2022/07/13 | 1,560 | 1,587 | 1,545 | 1,561 | -6 | -0.4% | 56,100 |
| 2022/07/12 | 1,510 | 1,572 | 1,497 | 1,567 | +43 | +2.8% | 81,200 |
| 2022/07/11 | 1,549 | 1,570 | 1,519 | 1,524 | +15 | +1% | 47,500 |
| 2022/07/08 | 1,495 | 1,544 | 1,478 | 1,509 | +14 | +0.9% | 109,000 |
| 2022/07/07 | 1,502 | 1,519 | 1,485 | 1,495 | ±0 | ±0% | 47,100 |
| 2022/07/06 | 1,500 | 1,513 | 1,476 | 1,495 | +25 | +1.7% | 47,300 |
| 2022/07/05 | 1,484 | 1,503 | 1,468 | 1,470 | -12 | -0.8% | 49,000 |
| 2022/07/04 | 1,465 | 1,490 | 1,450 | 1,482 | +21 | +1.4% | 35,000 |
| 2022/07/01 | 1,462 | 1,481 | 1,435 | 1,461 | -3 | -0.2% | 52,000 |
| 2022/06/30 | 1,524 | 1,524 | 1,464 | 1,464 | -60 | -3.9% | 50,200 |
| 2022/06/29 | 1,497 | 1,524 | 1,468 | 1,524 | +10 | +0.7% | 52,600 |
| 2022/06/28 | 1,450 | 1,514 | 1,450 | 1,514 | +35 | +2.4% | 54,200 |
| 2022/06/27 | 1,500 | 1,507 | 1,460 | 1,479 | -11 | -0.7% | 43,600 |
| 2022/06/24 | 1,446 | 1,508 | 1,446 | 1,490 | +90 | +6.4% | 92,700 |
651～
700
件表示中 / 2444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 | 244,100円 | +19.1% | +23.1% | 0.00% | 23.12倍 | 2.85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 | 154,800円 | +6.0% | +13.6% | 3.88% | 11.50倍 | 0.82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 |
| ＵＬＳ－Ｇ | 510,000円 | +21.2% | +25.1% | 1.02% | 19.90倍 | 3.10倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| エヌアイデイ | - | +6.3% | +1.4% | - | - | - |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ＣＩＪ | 46,500円 | +4.9% | +3.4% | 3.01% | 20.70倍 | 1.83倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
