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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 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 |
| 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 |
751～
800
件表示中 / 2507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 | 232,200円 | +19.1% | +23.1% | 0.00% | 21.99倍 | 2.71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 |
| エヌアイデイ | 235,000円 | +0.1% | -1.9% | 1.23% | 11.31倍 | 1.19倍 |
|
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 |
| ブレインＰ | 140,300円 | +11.7% | +32.6% | 0.57% | 24.43倍 | 4.81倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| ｇｕｍｉ | 61,600円 | +34.2% | +42.7% | 0.00% | 15.25倍 | 1.82倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＡＣＣＥＳＳ | 76,300円 | +28.7% | - | 0.00% | - | 2.87倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
市場注目の銘柄
チャート関連のコラム
