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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 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 |
| 2024/04/22 | 1,999 | 2,170 | 1,995 | 2,115 | +94 | +4.7% | 579,900 |
| 2024/04/19 | 2,167 | 2,205 | 1,997 | 2,021 | -149 | -6.9% | 774,100 |
| 2024/04/18 | 2,018 | 2,238 | 1,983 | 2,170 | +164 | +8.2% | 1,252,600 |
| 2024/04/17 | 2,006 | 2,028 | 1,931 | 2,006 | -27 | -1.3% | 1,011,800 |
| 2024/04/16 | 1,910 | 2,060 | 1,905 | 2,033 | +363 | +21.7% | 3,364,700 |
| 2024/04/15 | 1,670 | 1,670 | 1,670 | 1,670 | +300 | +21.9% | 37,000 |
| 2024/04/12 | 1,430 | 1,436 | 1,361 | 1,370 | -30 | -2.1% | 169,200 |
| 2024/04/11 | 1,398 | 1,412 | 1,390 | 1,400 | -16 | -1.1% | 40,600 |
| 2024/04/10 | 1,410 | 1,442 | 1,410 | 1,416 | +8 | +0.6% | 43,300 |
| 2024/04/09 | 1,415 | 1,423 | 1,404 | 1,408 | -7 | -0.5% | 42,800 |
| 2024/04/08 | 1,389 | 1,415 | 1,383 | 1,415 | +24 | +1.7% | 63,800 |
| 2024/04/05 | 1,355 | 1,397 | 1,353 | 1,391 | +11 | +0.8% | 73,400 |
| 2024/04/04 | 1,415 | 1,415 | 1,372 | 1,380 | -23 | -1.6% | 88,800 |
| 2024/04/03 | 1,390 | 1,425 | 1,381 | 1,403 | +10 | +0.7% | 79,700 |
| 2024/04/02 | 1,439 | 1,440 | 1,386 | 1,393 | -52 | -3.6% | 108,000 |
| 2024/04/01 | 1,480 | 1,480 | 1,436 | 1,445 | -29 | -2% | 62,300 |
| 2024/03/29 | 1,436 | 1,478 | 1,427 | 1,474 | +49 | +3.4% | 84,900 |
| 2024/03/28 | 1,442 | 1,457 | 1,425 | 1,425 | -20 | -1.4% | 60,600 |
| 2024/03/27 | 1,440 | 1,468 | 1,416 | 1,445 | +12 | +0.8% | 88,500 |
| 2024/03/26 | 1,468 | 1,468 | 1,423 | 1,433 | -35 | -2.4% | 145,400 |
| 2024/03/25 | 1,500 | 1,507 | 1,466 | 1,468 | -47 | -3.1% | 120,600 |
| 2024/03/22 | 1,522 | 1,522 | 1,501 | 1,515 | -5 | -0.3% | 45,800 |
251～
300
件表示中 / 2471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 | 313,500円 | +19.1% | +23.1% | 0.00% | 29.69倍 | 3.66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 |
| 学研ＨＤ | 93,200円 | +7.8% | +4.3% | 2.79% | 11.03倍 | 0.74倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ワンキャリア | 227,800円 | +37.5% | +43.1% | 0.61% | 31.28倍 | 10.12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 |
| ピーシーエー | 181,300円 | +8.9% | +6.6% | 5.24% | 19.16倍 | 1.91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 |
| ＮＳＷ | 265,500円 | +1.9% | -16.7% | 3.20% | 11.17倍 | 1.12倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
