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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,213 | 2,317 | 2,207 | 2,218 | +43 | +2% | 210,500 |
| 2024/08/16 | 2,102 | 2,175 | 2,080 | 2,175 | +103 | +5% | 65,100 |
| 2024/08/15 | 2,020 | 2,080 | 2,005 | 2,072 | +60 | +3% | 85,800 |
| 2024/08/14 | 1,967 | 2,024 | 1,937 | 2,012 | +69 | +3.6% | 65,900 |
| 2024/08/13 | 1,905 | 1,953 | 1,902 | 1,943 | +28 | +1.5% | 47,100 |
| 2024/08/09 | 1,960 | 1,963 | 1,860 | 1,915 | -5 | -0.3% | 73,900 |
| 2024/08/08 | 1,889 | 1,955 | 1,878 | 1,920 | +52 | +2.8% | 70,200 |
| 2024/08/07 | 1,808 | 1,955 | 1,808 | 1,868 | +20 | +1.1% | 82,700 |
| 2024/08/06 | 1,747 | 1,886 | 1,740 | 1,848 | +181 | +10.9% | 124,600 |
| 2024/08/05 | 1,796 | 1,869 | 1,610 | 1,667 | -289 | -14.8% | 182,900 |
| 2024/08/02 | 2,027 | 2,042 | 1,956 | 1,956 | -171 | -8% | 114,200 |
| 2024/08/01 | 2,219 | 2,219 | 2,102 | 2,127 | -90 | -4.1% | 76,700 |
| 2024/07/31 | 2,136 | 2,218 | 2,120 | 2,217 | +33 | +1.5% | 110,700 |
| 2024/07/30 | 2,260 | 2,260 | 2,161 | 2,184 | -97 | -4.3% | 84,300 |
| 2024/07/29 | 2,195 | 2,283 | 2,180 | 2,281 | +87 | +4% | 106,500 |
| 2024/07/26 | 2,100 | 2,195 | 2,100 | 2,194 | +82 | +3.9% | 90,100 |
| 2024/07/25 | 2,103 | 2,156 | 2,084 | 2,112 | -39 | -1.8% | 76,700 |
| 2024/07/24 | 2,183 | 2,215 | 2,142 | 2,151 | -25 | -1.1% | 59,000 |
| 2024/07/23 | 2,148 | 2,216 | 2,147 | 2,176 | +29 | +1.4% | 60,500 |
| 2024/07/22 | 2,190 | 2,204 | 2,132 | 2,147 | -43 | -2% | 71,000 |
| 2024/07/19 | 2,190 | 2,209 | 2,156 | 2,190 | -3 | -0.1% | 85,900 |
| 2024/07/18 | 2,102 | 2,210 | 2,100 | 2,193 | +55 | +2.6% | 153,900 |
| 2024/07/17 | 2,180 | 2,189 | 2,107 | 2,138 | -57 | -2.6% | 148,300 |
| 2024/07/16 | 2,220 | 2,306 | 2,135 | 2,195 | +162 | +8% | 440,000 |
| 2024/07/12 | 2,000 | 2,079 | 1,996 | 2,033 | +21 | +1% | 146,200 |
| 2024/07/11 | 2,018 | 2,029 | 1,980 | 2,012 | +12 | +0.6% | 68,500 |
| 2024/07/10 | 2,087 | 2,095 | 1,981 | 2,000 | -90 | -4.3% | 117,300 |
| 2024/07/09 | 2,100 | 2,128 | 2,087 | 2,090 | -7 | -0.3% | 98,200 |
| 2024/07/08 | 2,032 | 2,105 | 2,031 | 2,097 | +78 | +3.9% | 111,200 |
| 2024/07/05 | 2,018 | 2,045 | 2,015 | 2,019 | +1 | ±0% | 39,300 |
| 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 |
201～
250
件表示中 / 2473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 | 301,000円 | +19.1% | +23.1% | 0.00% | 28.51倍 | 3.51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 |
| ピーシーエー | 180,500円 | +8.9% | +6.6% | 5.26% | 19.08倍 | 1.90倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ワンキャリア | 219,300円 | +37.5% | +43.1% | 0.64% | 30.11倍 | 9.74倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ＣＡＲＴＡ ＨＤ | 153,100円 | +3.0% | +0.7% | 3.79% | 21.52倍 | 1.60倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ＩＤＨＤ | 224,100円 | +6.1% | +3.8% | 3.12% | 15.61倍 | 2.78倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
市場注目の銘柄
チャート関連のコラム
