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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/14 | 1,420 | 1,465 | 1,410 | 1,411 | -25 | -1.7% | 63,300 |
| 2022/03/11 | 1,457 | 1,478 | 1,418 | 1,436 | -51 | -3.4% | 80,300 |
| 2022/03/10 | 1,472 | 1,507 | 1,470 | 1,487 | +75 | +5.3% | 69,300 |
| 2022/03/09 | 1,450 | 1,477 | 1,412 | 1,412 | -33 | -2.3% | 79,300 |
| 2022/03/08 | 1,415 | 1,491 | 1,402 | 1,445 | +3 | +0.2% | 98,800 |
| 2022/03/07 | 1,495 | 1,495 | 1,429 | 1,442 | -88 | -5.8% | 124,300 |
| 2022/03/04 | 1,580 | 1,585 | 1,501 | 1,530 | -94 | -5.8% | 133,100 |
| 2022/03/03 | 1,650 | 1,670 | 1,592 | 1,624 | +2 | +0.1% | 102,000 |
| 2022/03/02 | 1,607 | 1,637 | 1,580 | 1,622 | -21 | -1.3% | 169,000 |
| 2022/03/01 | 1,520 | 1,661 | 1,495 | 1,643 | +153 | +10.3% | 318,400 |
| 2022/02/28 | 1,470 | 1,523 | 1,447 | 1,490 | +8 | +0.5% | 162,500 |
| 2022/02/25 | 1,516 | 1,558 | 1,443 | 1,482 | +10 | +0.7% | 418,700 |
| 2022/02/24 | 1,463 | 1,612 | 1,441 | 1,472 | +39 | +2.7% | 1,503,300 |
| 2022/02/22 | 1,398 | 1,458 | 1,388 | 1,433 | +5 | +0.4% | 69,700 |
| 2022/02/21 | 1,374 | 1,438 | 1,360 | 1,428 | ±0 | ±0% | 77,500 |
| 2022/02/18 | 1,385 | 1,434 | 1,367 | 1,428 | -1 | -0.1% | 89,400 |
| 2022/02/17 | 1,465 | 1,489 | 1,422 | 1,429 | -48 | -3.2% | 57,200 |
| 2022/02/16 | 1,508 | 1,515 | 1,466 | 1,477 | +13 | +0.9% | 53,200 |
| 2022/02/15 | 1,490 | 1,508 | 1,452 | 1,464 | -36 | -2.4% | 60,300 |
| 2022/02/14 | 1,513 | 1,538 | 1,492 | 1,500 | -83 | -5.2% | 83,900 |
| 2022/02/10 | 1,572 | 1,583 | 1,548 | 1,583 | +51 | +3.3% | 68,500 |
| 2022/02/09 | 1,505 | 1,537 | 1,494 | 1,532 | +37 | +2.5% | 39,500 |
| 2022/02/08 | 1,468 | 1,531 | 1,468 | 1,495 | +26 | +1.8% | 49,700 |
| 2022/02/07 | 1,508 | 1,518 | 1,452 | 1,469 | -50 | -3.3% | 70,400 |
| 2022/02/04 | 1,474 | 1,525 | 1,468 | 1,519 | +18 | +1.2% | 83,800 |
| 2022/02/03 | 1,510 | 1,534 | 1,481 | 1,501 | -51 | -3.3% | 129,000 |
| 2022/02/02 | 1,491 | 1,553 | 1,487 | 1,552 | +91 | +6.2% | 105,000 |
| 2022/02/01 | 1,448 | 1,516 | 1,439 | 1,461 | +43 | +3% | 151,500 |
| 2022/01/31 | 1,339 | 1,438 | 1,339 | 1,418 | +100 | +7.6% | 148,900 |
| 2022/01/28 | 1,338 | 1,370 | 1,302 | 1,318 | -17 | -1.3% | 135,100 |
| 2022/01/27 | 1,451 | 1,465 | 1,330 | 1,335 | -140 | -9.5% | 152,000 |
| 2022/01/26 | 1,444 | 1,496 | 1,434 | 1,475 | +29 | +2% | 68,100 |
751～
800
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
