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 |
|---|---|---|---|---|---|---|---|
| 2021/02/04 | 3,770 | 3,800 | 3,745 | 3,775 | -25 | -0.7% | 50,300 |
| 2021/02/03 | 3,860 | 3,860 | 3,785 | 3,800 | +10 | +0.3% | 119,400 |
| 2021/02/02 | 3,655 | 3,850 | 3,650 | 3,790 | +100 | +2.7% | 105,400 |
| 2021/02/01 | 3,560 | 3,695 | 3,535 | 3,690 | +90 | +2.5% | 110,500 |
| 2021/01/29 | 3,725 | 3,750 | 3,600 | 3,600 | -105 | -2.8% | 107,500 |
| 2021/01/28 | 3,745 | 3,805 | 3,705 | 3,705 | -100 | -2.6% | 118,800 |
| 2021/01/27 | 3,760 | 3,820 | 3,735 | 3,805 | +20 | +0.5% | 77,200 |
| 2021/01/26 | 3,805 | 3,820 | 3,755 | 3,785 | -45 | -1.2% | 75,400 |
| 2021/01/25 | 3,830 | 3,855 | 3,805 | 3,830 | +5 | +0.1% | 110,700 |
| 2021/01/22 | 3,875 | 3,920 | 3,815 | 3,825 | -80 | -2% | 133,500 |
| 2021/01/21 | 3,815 | 3,925 | 3,775 | 3,905 | +90 | +2.4% | 189,500 |
| 2021/01/20 | 3,770 | 3,860 | 3,735 | 3,815 | +125 | +3.4% | 220,500 |
| 2021/01/19 | 3,600 | 3,720 | 3,580 | 3,690 | +125 | +3.5% | 213,600 |
| 2021/01/18 | 3,610 | 3,645 | 3,555 | 3,565 | -85 | -2.3% | 259,600 |
| 2021/01/15 | 3,765 | 3,795 | 3,600 | 3,650 | -460 | -11.2% | 734,100 |
| 2021/01/14 | 4,250 | 4,280 | 4,085 | 4,110 | -135 | -3.2% | 264,900 |
| 2021/01/13 | 4,165 | 4,260 | 4,150 | 4,245 | +65 | +1.6% | 138,100 |
| 2021/01/12 | 4,315 | 4,325 | 4,150 | 4,180 | -120 | -2.8% | 193,800 |
| 2021/01/08 | 4,310 | 4,360 | 4,275 | 4,300 | +45 | +1.1% | 174,300 |
| 2021/01/07 | 4,240 | 4,335 | 4,220 | 4,255 | +15 | +0.4% | 206,800 |
| 2021/01/06 | 4,255 | 4,295 | 4,180 | 4,240 | +30 | +0.7% | 196,800 |
| 2021/01/05 | 4,285 | 4,310 | 4,165 | 4,210 | -65 | -1.5% | 168,400 |
| 2021/01/04 | 4,095 | 4,300 | 4,020 | 4,275 | +230 | +5.7% | 256,300 |
| 2020/12/30 | 4,000 | 4,075 | 3,945 | 4,045 | +15 | +0.4% | 159,100 |
| 2020/12/29 | 3,930 | 4,085 | 3,910 | 4,030 | +120 | +3.1% | 162,600 |
| 2020/12/28 | 3,940 | 4,020 | 3,900 | 3,910 | -10 | -0.3% | 220,600 |
| 2020/12/25 | 4,020 | 4,070 | 3,915 | 3,920 | -85 | -2.1% | 160,700 |
| 2020/12/24 | 3,960 | 4,025 | 3,905 | 4,005 | -10 | -0.2% | 137,600 |
| 2020/12/23 | 3,945 | 4,035 | 3,910 | 4,015 | +100 | +2.6% | 209,600 |
| 2020/12/22 | 4,035 | 4,045 | 3,865 | 3,915 | -140 | -3.5% | 343,800 |
| 2020/12/21 | 4,225 | 4,245 | 4,020 | 4,055 | -145 | -3.5% | 275,200 |
| 2020/12/18 | 4,350 | 4,365 | 4,170 | 4,200 | -125 | -2.9% | 181,500 |
| 2020/12/17 | 4,285 | 4,340 | 4,210 | 4,325 | +110 | +2.6% | 154,000 |
| 2020/12/16 | 4,220 | 4,230 | 4,140 | 4,215 | -10 | -0.2% | 175,900 |
| 2020/12/15 | 4,335 | 4,345 | 4,210 | 4,225 | -80 | -1.9% | 179,300 |
| 2020/12/14 | 4,320 | 4,375 | 4,300 | 4,305 | -15 | -0.3% | 120,800 |
| 2020/12/11 | 4,260 | 4,320 | 4,240 | 4,320 | +60 | +1.4% | 101,000 |
| 2020/12/10 | 4,250 | 4,275 | 4,185 | 4,260 | -35 | -0.8% | 179,700 |
| 2020/12/09 | 4,310 | 4,400 | 4,285 | 4,295 | -20 | -0.5% | 127,000 |
| 2020/12/08 | 4,245 | 4,390 | 4,225 | 4,315 | +15 | +0.3% | 114,700 |
| 2020/12/07 | 4,420 | 4,420 | 4,280 | 4,300 | -135 | -3% | 274,300 |
| 2020/12/04 | 4,395 | 4,465 | 4,355 | 4,435 | -5 | -0.1% | 273,000 |
| 2020/12/03 | 4,550 | 4,550 | 4,430 | 4,440 | -170 | -3.7% | 246,000 |
| 2020/12/02 | 4,735 | 4,775 | 4,605 | 4,610 | -170 | -3.6% | 228,800 |
| 2020/12/01 | 4,890 | 4,940 | 4,745 | 4,780 | -110 | -2.2% | 311,400 |
| 2020/11/30 | 4,780 | 4,890 | 4,700 | 4,890 | +195 | +4.2% | 543,400 |
| 2020/11/27 | 4,570 | 4,735 | 4,545 | 4,695 | +130 | +2.8% | 243,400 |
| 2020/11/26 | 4,420 | 4,590 | 4,420 | 4,565 | +145 | +3.3% | 183,700 |
| 2020/11/25 | 4,460 | 4,490 | 4,395 | 4,420 | -45 | -1% | 183,700 |
| 2020/11/24 | 4,475 | 4,540 | 4,445 | 4,465 | -15 | -0.3% | 167,200 |
1101～
1150
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 | 234,000円 | +19.1% | +23.1% | 0.00% | 22.16倍 | 2.73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 | 237,200円 | +0.1% | -1.9% | 1.22% | 11.42倍 | 1.20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 | 138,600円 | +11.7% | +32.6% | 0.58% | 24.13倍 | 4.75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 | 60,800円 | +34.2% | +42.7% | 0.00% | 15.05倍 | 1.80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 | 74,800円 | +28.7% | - | 0.00% | - | 2.81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
