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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,378 | 1,426 | 1,376 | 1,400 | +14 | +1% | 56,700 |
| 2022/06/22 | 1,488 | 1,495 | 1,370 | 1,386 | -120 | -8% | 127,500 |
| 2022/06/21 | 1,427 | 1,519 | 1,416 | 1,506 | +109 | +7.8% | 155,400 |
| 2022/06/20 | 1,388 | 1,406 | 1,355 | 1,397 | +9 | +0.6% | 53,000 |
| 2022/06/17 | 1,375 | 1,394 | 1,359 | 1,388 | -47 | -3.3% | 59,900 |
| 2022/06/16 | 1,433 | 1,457 | 1,423 | 1,435 | +32 | +2.3% | 45,200 |
| 2022/06/15 | 1,430 | 1,453 | 1,394 | 1,403 | -20 | -1.4% | 40,800 |
| 2022/06/14 | 1,396 | 1,428 | 1,390 | 1,423 | -4 | -0.3% | 45,600 |
| 2022/06/13 | 1,425 | 1,442 | 1,411 | 1,427 | -47 | -3.2% | 70,500 |
| 2022/06/10 | 1,469 | 1,481 | 1,440 | 1,474 | -25 | -1.7% | 48,600 |
| 2022/06/09 | 1,465 | 1,512 | 1,450 | 1,499 | +22 | +1.5% | 60,400 |
| 2022/06/08 | 1,445 | 1,477 | 1,431 | 1,477 | +33 | +2.3% | 48,600 |
| 2022/06/07 | 1,441 | 1,458 | 1,418 | 1,444 | +1 | +0.1% | 45,900 |
| 2022/06/06 | 1,407 | 1,443 | 1,392 | 1,443 | +10 | +0.7% | 43,900 |
| 2022/06/03 | 1,414 | 1,438 | 1,402 | 1,433 | +45 | +3.2% | 77,700 |
| 2022/06/02 | 1,385 | 1,389 | 1,353 | 1,388 | -14 | -1% | 47,600 |
| 2022/06/01 | 1,421 | 1,421 | 1,389 | 1,402 | +11 | +0.8% | 112,500 |
| 2022/05/31 | 1,416 | 1,434 | 1,385 | 1,391 | -33 | -2.3% | 89,600 |
| 2022/05/30 | 1,383 | 1,425 | 1,380 | 1,424 | +47 | +3.4% | 100,200 |
| 2022/05/27 | 1,354 | 1,385 | 1,350 | 1,377 | +44 | +3.3% | 89,500 |
| 2022/05/26 | 1,318 | 1,375 | 1,318 | 1,333 | +4 | +0.3% | 55,000 |
| 2022/05/25 | 1,293 | 1,350 | 1,258 | 1,329 | +8 | +0.6% | 96,800 |
| 2022/05/24 | 1,340 | 1,340 | 1,300 | 1,321 | -41 | -3% | 49,400 |
| 2022/05/23 | 1,347 | 1,378 | 1,339 | 1,362 | +22 | +1.6% | 51,200 |
| 2022/05/20 | 1,298 | 1,346 | 1,295 | 1,340 | +57 | +4.4% | 94,800 |
| 2022/05/19 | 1,222 | 1,290 | 1,215 | 1,283 | +19 | +1.5% | 59,000 |
| 2022/05/18 | 1,268 | 1,284 | 1,248 | 1,264 | +17 | +1.4% | 58,400 |
| 2022/05/17 | 1,225 | 1,247 | 1,200 | 1,247 | +18 | +1.5% | 59,500 |
| 2022/05/16 | 1,256 | 1,265 | 1,216 | 1,229 | +1 | +0.1% | 102,100 |
| 2022/05/13 | 1,167 | 1,230 | 1,165 | 1,228 | +72 | +6.2% | 135,500 |
| 2022/05/12 | 1,243 | 1,245 | 1,156 | 1,156 | -112 | -8.8% | 157,100 |
| 2022/05/11 | 1,249 | 1,285 | 1,241 | 1,268 | +5 | +0.4% | 131,200 |
| 2022/05/10 | 1,232 | 1,264 | 1,209 | 1,263 | +9 | +0.7% | 115,300 |
| 2022/05/09 | 1,272 | 1,280 | 1,253 | 1,254 | -38 | -2.9% | 128,900 |
| 2022/05/06 | 1,299 | 1,309 | 1,276 | 1,292 | -6 | -0.5% | 88,400 |
| 2022/05/02 | 1,297 | 1,326 | 1,296 | 1,298 | -36 | -2.7% | 96,800 |
| 2022/04/28 | 1,335 | 1,352 | 1,312 | 1,334 | -15 | -1.1% | 61,200 |
| 2022/04/27 | 1,334 | 1,355 | 1,297 | 1,349 | -15 | -1.1% | 155,300 |
| 2022/04/26 | 1,360 | 1,375 | 1,348 | 1,364 | +21 | +1.6% | 77,500 |
| 2022/04/25 | 1,335 | 1,371 | 1,333 | 1,343 | -31 | -2.3% | 87,900 |
| 2022/04/22 | 1,394 | 1,400 | 1,351 | 1,374 | -40 | -2.8% | 128,600 |
| 2022/04/21 | 1,420 | 1,460 | 1,390 | 1,414 | -2 | -0.1% | 117,800 |
| 2022/04/20 | 1,454 | 1,454 | 1,401 | 1,416 | -47 | -3.2% | 117,900 |
| 2022/04/19 | 1,493 | 1,500 | 1,450 | 1,463 | -40 | -2.7% | 92,000 |
| 2022/04/18 | 1,461 | 1,514 | 1,435 | 1,503 | +42 | +2.9% | 125,800 |
| 2022/04/15 | 1,395 | 1,481 | 1,370 | 1,461 | -95 | -6.1% | 339,000 |
| 2022/04/14 | 1,584 | 1,598 | 1,550 | 1,556 | -28 | -1.8% | 94,700 |
| 2022/04/13 | 1,499 | 1,588 | 1,494 | 1,584 | +77 | +5.1% | 65,000 |
| 2022/04/12 | 1,491 | 1,537 | 1,480 | 1,507 | -23 | -1.5% | 87,600 |
| 2022/04/11 | 1,596 | 1,596 | 1,528 | 1,530 | -66 | -4.1% | 72,400 |
701～
750
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
