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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 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 |
| 2022/04/08 | 1,593 | 1,615 | 1,565 | 1,596 | +16 | +1% | 53,700 |
| 2022/04/07 | 1,628 | 1,665 | 1,569 | 1,580 | -88 | -5.3% | 100,200 |
| 2022/04/06 | 1,670 | 1,670 | 1,621 | 1,668 | -38 | -2.2% | 88,500 |
| 2022/04/05 | 1,731 | 1,731 | 1,662 | 1,706 | +49 | +3% | 92,900 |
| 2022/04/04 | 1,591 | 1,685 | 1,585 | 1,657 | +91 | +5.8% | 131,000 |
| 2022/04/01 | 1,544 | 1,568 | 1,502 | 1,566 | -2 | -0.1% | 98,800 |
| 2022/03/31 | 1,524 | 1,590 | 1,524 | 1,568 | -10 | -0.6% | 70,100 |
| 2022/03/30 | 1,543 | 1,583 | 1,543 | 1,578 | +46 | +3% | 80,700 |
| 2022/03/29 | 1,488 | 1,544 | 1,485 | 1,532 | +43 | +2.9% | 69,000 |
| 2022/03/28 | 1,505 | 1,505 | 1,482 | 1,489 | -52 | -3.4% | 46,600 |
| 2022/03/25 | 1,577 | 1,582 | 1,516 | 1,541 | -9 | -0.6% | 60,000 |
| 2022/03/24 | 1,492 | 1,550 | 1,485 | 1,550 | +18 | +1.2% | 51,100 |
| 2022/03/23 | 1,497 | 1,545 | 1,493 | 1,532 | +64 | +4.4% | 63,700 |
| 2022/03/22 | 1,510 | 1,510 | 1,452 | 1,468 | -43 | -2.8% | 67,000 |
| 2022/03/18 | 1,451 | 1,514 | 1,451 | 1,511 | +42 | +2.9% | 50,100 |
| 2022/03/17 | 1,450 | 1,486 | 1,444 | 1,469 | +62 | +4.4% | 73,200 |
| 2022/03/16 | 1,421 | 1,431 | 1,378 | 1,407 | +16 | +1.2% | 49,000 |
| 2022/03/15 | 1,393 | 1,402 | 1,365 | 1,391 | -20 | -1.4% | 74,700 |
751～
800
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 | 295,900円 | +19.1% | +23.1% | 0.00% | 28.03倍 | 3.45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 | 228,800円 | +6.1% | +3.8% | 3.06% | 15.94倍 | 2.84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 | 990,000円 | +2.8% | +2.8% | 0.00% | 49.18倍 | 7.96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 | 258,700円 | +30.3% | +31.7% | 0.58% | 37.68倍 | 16.26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 | 214,500円 | +37.5% | +43.1% | 0.65% | 29.46倍 | 9.53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
