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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 2,050 | 2,068 | 2,018 | 2,018 | -28 | -1.4% | 61,800 |
| 2024/07/03 | 1,997 | 2,048 | 1,992 | 2,046 | +30 | +1.5% | 56,200 |
| 2024/07/02 | 2,000 | 2,020 | 2,000 | 2,016 | -1 | ±0% | 38,700 |
| 2024/07/01 | 2,034 | 2,046 | 2,003 | 2,017 | -16 | -0.8% | 59,900 |
| 2024/06/28 | 2,054 | 2,063 | 2,026 | 2,033 | -17 | -0.8% | 50,800 |
| 2024/06/27 | 2,022 | 2,068 | 2,022 | 2,050 | +28 | +1.4% | 58,400 |
| 2024/06/26 | 2,011 | 2,048 | 1,996 | 2,022 | +11 | +0.5% | 92,500 |
| 2024/06/25 | 1,971 | 2,020 | 1,961 | 2,011 | +16 | +0.8% | 43,400 |
| 2024/06/24 | 1,986 | 2,029 | 1,960 | 1,995 | +9 | +0.5% | 53,700 |
| 2024/06/21 | 1,997 | 2,031 | 1,986 | 1,986 | +6 | +0.3% | 74,300 |
| 2024/06/20 | 1,934 | 1,980 | 1,929 | 1,980 | +19 | +1% | 59,400 |
| 2024/06/19 | 1,973 | 2,010 | 1,961 | 1,961 | -32 | -1.6% | 41,000 |
| 2024/06/18 | 1,990 | 2,022 | 1,973 | 1,993 | +43 | +2.2% | 100,900 |
| 2024/06/17 | 1,948 | 1,958 | 1,907 | 1,950 | +3 | +0.2% | 72,000 |
| 2024/06/14 | 1,850 | 1,947 | 1,843 | 1,947 | +77 | +4.1% | 93,700 |
| 2024/06/13 | 1,912 | 1,950 | 1,870 | 1,870 | -39 | -2% | 68,600 |
| 2024/06/12 | 1,906 | 1,930 | 1,889 | 1,909 | +3 | +0.2% | 48,200 |
| 2024/06/11 | 1,901 | 1,926 | 1,886 | 1,906 | -14 | -0.7% | 52,300 |
| 2024/06/10 | 1,871 | 1,935 | 1,869 | 1,920 | +29 | +1.5% | 44,800 |
| 2024/06/07 | 1,857 | 1,895 | 1,857 | 1,891 | +26 | +1.4% | 37,100 |
| 2024/06/06 | 1,904 | 1,906 | 1,865 | 1,865 | -39 | -2% | 43,200 |
| 2024/06/05 | 1,907 | 1,935 | 1,886 | 1,904 | -18 | -0.9% | 70,500 |
| 2024/06/04 | 1,909 | 1,964 | 1,909 | 1,922 | +12 | +0.6% | 69,600 |
| 2024/06/03 | 1,921 | 1,929 | 1,881 | 1,910 | +4 | +0.2% | 62,700 |
| 2024/05/31 | 1,846 | 1,919 | 1,846 | 1,906 | +35 | +1.9% | 105,300 |
| 2024/05/30 | 1,777 | 1,896 | 1,771 | 1,871 | +33 | +1.8% | 145,700 |
| 2024/05/29 | 1,908 | 1,909 | 1,834 | 1,838 | -92 | -4.8% | 117,600 |
| 2024/05/28 | 1,952 | 1,965 | 1,922 | 1,930 | -45 | -2.3% | 98,600 |
| 2024/05/27 | 1,993 | 2,004 | 1,958 | 1,975 | -31 | -1.5% | 60,400 |
| 2024/05/24 | 1,971 | 2,034 | 1,966 | 2,006 | -5 | -0.2% | 54,900 |
| 2024/05/23 | 2,028 | 2,028 | 1,980 | 2,011 | -10 | -0.5% | 74,900 |
| 2024/05/22 | 2,069 | 2,077 | 2,014 | 2,021 | -42 | -2% | 83,200 |
| 2024/05/21 | 2,065 | 2,068 | 2,023 | 2,063 | -2 | -0.1% | 73,400 |
| 2024/05/20 | 2,034 | 2,082 | 2,007 | 2,065 | +59 | +2.9% | 115,500 |
| 2024/05/17 | 1,974 | 2,022 | 1,957 | 2,006 | +36 | +1.8% | 68,400 |
| 2024/05/16 | 1,990 | 1,999 | 1,948 | 1,970 | -30 | -1.5% | 153,000 |
| 2024/05/15 | 2,020 | 2,022 | 1,996 | 2,000 | -30 | -1.5% | 86,500 |
| 2024/05/14 | 2,029 | 2,073 | 2,017 | 2,030 | +1 | ±0% | 85,800 |
| 2024/05/13 | 2,020 | 2,042 | 1,999 | 2,029 | -23 | -1.1% | 88,000 |
| 2024/05/10 | 2,090 | 2,115 | 2,045 | 2,052 | -38 | -1.8% | 98,000 |
| 2024/05/09 | 2,119 | 2,185 | 2,062 | 2,090 | -5 | -0.2% | 207,300 |
| 2024/05/08 | 2,016 | 2,117 | 2,007 | 2,095 | +79 | +3.9% | 178,800 |
| 2024/05/07 | 2,035 | 2,055 | 2,000 | 2,016 | -26 | -1.3% | 144,200 |
| 2024/05/02 | 2,074 | 2,103 | 2,034 | 2,042 | -45 | -2.2% | 107,300 |
| 2024/05/01 | 2,096 | 2,147 | 2,082 | 2,087 | -44 | -2.1% | 119,200 |
| 2024/04/30 | 2,085 | 2,136 | 2,059 | 2,131 | +96 | +4.7% | 202,500 |
| 2024/04/26 | 2,060 | 2,080 | 2,025 | 2,035 | -25 | -1.2% | 178,000 |
| 2024/04/25 | 2,115 | 2,136 | 2,044 | 2,060 | -90 | -4.2% | 274,400 |
| 2024/04/24 | 2,199 | 2,237 | 2,135 | 2,150 | -32 | -1.5% | 352,700 |
| 2024/04/23 | 2,136 | 2,210 | 2,115 | 2,182 | +67 | +3.2% | 420,600 |
201～
250
件表示中 / 2443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 | 243,100円 | +19.1% | +23.1% | 0.00% | 23.03倍 | 2.83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 |
| ベルパーク | 162,000円 | -1.8% | +5.7% | 3.09% | 10.39倍 | 0.91倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| アイネス | 154,300円 | +6.0% | +13.6% | 3.89% | 11.46倍 | 0.81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 |
| 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 | 45,700円 | +4.9% | +3.4% | 3.06% | 20.35倍 | 1.79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
