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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 2,813 | 2,815 | 2,768 | 2,779 | -34 | -1.2% | 128,400 |
| 2021/05/06 | 2,842 | 2,845 | 2,804 | 2,813 | -34 | -1.2% | 117,300 |
| 2021/04/30 | 2,880 | 2,894 | 2,838 | 2,847 | -56 | -1.9% | 131,000 |
| 2021/04/28 | 2,980 | 3,010 | 2,887 | 2,903 | -96 | -3.2% | 215,600 |
| 2021/04/27 | 3,095 | 3,100 | 2,999 | 2,999 | -46 | -1.5% | 91,600 |
| 2021/04/26 | 3,150 | 3,155 | 3,045 | 3,045 | -105 | -3.3% | 112,200 |
| 2021/04/23 | 3,090 | 3,235 | 3,055 | 3,150 | +70 | +2.3% | 221,500 |
| 2021/04/22 | 3,030 | 3,085 | 2,973 | 3,080 | +70 | +2.3% | 156,000 |
| 2021/04/21 | 3,015 | 3,070 | 2,992 | 3,010 | -35 | -1.1% | 212,900 |
| 2021/04/20 | 2,972 | 3,055 | 2,951 | 3,045 | +55 | +1.8% | 267,500 |
| 2021/04/19 | 2,905 | 3,040 | 2,905 | 2,990 | +87 | +3% | 442,600 |
| 2021/04/16 | 2,861 | 2,920 | 2,811 | 2,903 | +30 | +1% | 552,100 |
| 2021/04/15 | 2,752 | 2,903 | 2,751 | 2,873 | -527 | -15.5% | 1,317,600 |
| 2021/04/14 | 3,435 | 3,480 | 3,365 | 3,400 | -35 | -1% | 166,300 |
| 2021/04/13 | 3,405 | 3,475 | 3,405 | 3,435 | +20 | +0.6% | 89,200 |
| 2021/04/12 | 3,500 | 3,510 | 3,400 | 3,415 | -80 | -2.3% | 103,900 |
| 2021/04/09 | 3,410 | 3,555 | 3,410 | 3,495 | +90 | +2.6% | 118,300 |
| 2021/04/08 | 3,445 | 3,450 | 3,375 | 3,405 | -35 | -1% | 59,800 |
| 2021/04/07 | 3,450 | 3,495 | 3,420 | 3,440 | -10 | -0.3% | 63,900 |
| 2021/04/06 | 3,550 | 3,565 | 3,410 | 3,450 | -55 | -1.6% | 124,200 |
| 2021/04/05 | 3,550 | 3,575 | 3,480 | 3,505 | -25 | -0.7% | 122,500 |
| 2021/04/02 | 3,495 | 3,535 | 3,470 | 3,530 | +100 | +2.9% | 130,800 |
| 2021/04/01 | 3,380 | 3,470 | 3,360 | 3,430 | +75 | +2.2% | 99,900 |
| 2021/03/31 | 3,280 | 3,375 | 3,275 | 3,355 | +50 | +1.5% | 75,600 |
| 2021/03/30 | 3,345 | 3,390 | 3,295 | 3,305 | +30 | +0.9% | 79,900 |
| 2021/03/29 | 3,385 | 3,415 | 3,260 | 3,275 | -110 | -3.2% | 102,700 |
| 2021/03/26 | 3,300 | 3,410 | 3,295 | 3,385 | +100 | +3% | 93,200 |
| 2021/03/25 | 3,235 | 3,310 | 3,120 | 3,285 | +20 | +0.6% | 153,800 |
| 2021/03/24 | 3,335 | 3,360 | 3,255 | 3,265 | -115 | -3.4% | 97,700 |
| 2021/03/23 | 3,465 | 3,495 | 3,380 | 3,380 | -65 | -1.9% | 87,700 |
| 2021/03/22 | 3,490 | 3,545 | 3,420 | 3,445 | -15 | -0.4% | 103,300 |
| 2021/03/19 | 3,490 | 3,565 | 3,450 | 3,460 | -85 | -2.4% | 298,400 |
| 2021/03/18 | 3,460 | 3,560 | 3,440 | 3,545 | +145 | +4.3% | 125,700 |
| 2021/03/17 | 3,410 | 3,480 | 3,380 | 3,400 | -30 | -0.9% | 78,400 |
| 2021/03/16 | 3,385 | 3,440 | 3,350 | 3,430 | +95 | +2.8% | 116,200 |
| 2021/03/15 | 3,385 | 3,385 | 3,285 | 3,335 | -55 | -1.6% | 114,000 |
| 2021/03/12 | 3,310 | 3,395 | 3,270 | 3,390 | +135 | +4.1% | 132,200 |
| 2021/03/11 | 3,195 | 3,265 | 3,165 | 3,255 | +60 | +1.9% | 215,800 |
| 2021/03/10 | 3,280 | 3,305 | 3,180 | 3,195 | -15 | -0.5% | 95,600 |
| 2021/03/09 | 3,170 | 3,255 | 3,120 | 3,210 | -15 | -0.5% | 138,700 |
| 2021/03/08 | 3,300 | 3,310 | 3,200 | 3,225 | -55 | -1.7% | 122,400 |
| 2021/03/05 | 3,305 | 3,315 | 3,115 | 3,280 | -105 | -3.1% | 223,600 |
| 2021/03/04 | 3,455 | 3,460 | 3,320 | 3,385 | -155 | -4.4% | 152,700 |
| 2021/03/03 | 3,630 | 3,640 | 3,540 | 3,540 | -90 | -2.5% | 89,700 |
| 2021/03/02 | 3,700 | 3,765 | 3,615 | 3,630 | -85 | -2.3% | 62,900 |
| 2021/03/01 | 3,700 | 3,750 | 3,650 | 3,715 | +50 | +1.4% | 67,200 |
| 2021/02/26 | 3,600 | 3,685 | 3,600 | 3,665 | -30 | -0.8% | 97,300 |
| 2021/02/25 | 3,820 | 3,850 | 3,685 | 3,695 | -70 | -1.9% | 86,100 |
| 2021/02/24 | 3,870 | 3,955 | 3,765 | 3,765 | -135 | -3.5% | 98,600 |
| 2021/02/22 | 3,815 | 3,935 | 3,815 | 3,900 | +115 | +3% | 74,800 |
1001～
1050
件表示中 / 2467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 | 278,900円 | +19.1% | +23.1% | 0.00% | 26.42倍 | 3.25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 |
| ＩＧポート | 180,600円 | +9.7% | +24.5% | 0.83% | 30.96倍 | 4.62倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| フリービット | 154,700円 | +1.8% | -13.1% | 1.94% | 13.48倍 | 2.59倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| ＵＬＳ－Ｇ | 578,000円 | +20.4% | +17.5% | 1.23% | 16.31倍 | 3.25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 |
| アイネス | 170,100円 | +6.0% | +13.6% | 3.53% | 12.64倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
