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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 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 |
| 2024/03/21 | 1,538 | 1,552 | 1,520 | 1,520 | +5 | +0.3% | 64,600 |
| 2024/03/19 | 1,502 | 1,515 | 1,482 | 1,515 | +19 | +1.3% | 95,100 |
| 2024/03/18 | 1,493 | 1,504 | 1,485 | 1,496 | +13 | +0.9% | 56,500 |
| 2024/03/15 | 1,503 | 1,508 | 1,483 | 1,483 | -25 | -1.7% | 84,400 |
| 2024/03/14 | 1,511 | 1,525 | 1,499 | 1,508 | -3 | -0.2% | 57,200 |
| 2024/03/13 | 1,555 | 1,555 | 1,498 | 1,511 | -25 | -1.6% | 58,200 |
| 2024/03/12 | 1,535 | 1,546 | 1,503 | 1,536 | +10 | +0.7% | 60,000 |
| 2024/03/11 | 1,568 | 1,588 | 1,503 | 1,526 | -62 | -3.9% | 82,400 |
| 2024/03/08 | 1,518 | 1,606 | 1,517 | 1,588 | +48 | +3.1% | 105,400 |
| 2024/03/07 | 1,600 | 1,600 | 1,535 | 1,540 | -42 | -2.7% | 67,400 |
| 2024/03/06 | 1,520 | 1,604 | 1,502 | 1,582 | +56 | +3.7% | 176,300 |
| 2024/03/05 | 1,491 | 1,534 | 1,462 | 1,526 | +23 | +1.5% | 121,200 |
| 2024/03/04 | 1,530 | 1,554 | 1,489 | 1,503 | -37 | -2.4% | 114,300 |
| 2024/03/01 | 1,540 | 1,576 | 1,530 | 1,540 | -3 | -0.2% | 85,900 |
| 2024/02/29 | 1,566 | 1,580 | 1,528 | 1,543 | -63 | -3.9% | 155,900 |
| 2024/02/28 | 1,609 | 1,679 | 1,602 | 1,606 | -13 | -0.8% | 246,300 |
| 2024/02/27 | 1,646 | 1,667 | 1,602 | 1,619 | -1 | -0.1% | 435,900 |
| 2024/02/26 | 1,525 | 1,634 | 1,514 | 1,620 | +95 | +6.2% | 243,100 |
| 2024/02/22 | 1,520 | 1,552 | 1,513 | 1,525 | +30 | +2% | 116,800 |
| 2024/02/21 | 1,549 | 1,549 | 1,495 | 1,495 | -67 | -4.3% | 105,600 |
| 2024/02/20 | 1,550 | 1,585 | 1,530 | 1,562 | +17 | +1.1% | 154,200 |
| 2024/02/19 | 1,474 | 1,545 | 1,473 | 1,545 | +70 | +4.7% | 140,000 |
| 2024/02/16 | 1,499 | 1,516 | 1,468 | 1,475 | -24 | -1.6% | 168,900 |
| 2024/02/15 | 1,505 | 1,510 | 1,470 | 1,499 | +13 | +0.9% | 75,600 |
| 2024/02/14 | 1,474 | 1,495 | 1,464 | 1,486 | +1 | +0.1% | 76,900 |
| 2024/02/13 | 1,509 | 1,522 | 1,481 | 1,485 | -15 | -1% | 83,700 |
| 2024/02/09 | 1,505 | 1,532 | 1,498 | 1,500 | -6 | -0.4% | 63,700 |
| 2024/02/08 | 1,530 | 1,540 | 1,494 | 1,506 | -21 | -1.4% | 85,800 |
| 2024/02/07 | 1,555 | 1,568 | 1,505 | 1,527 | -22 | -1.4% | 65,300 |
| 2024/02/06 | 1,544 | 1,549 | 1,515 | 1,549 | +9 | +0.6% | 58,600 |
| 2024/02/05 | 1,515 | 1,540 | 1,496 | 1,540 | +36 | +2.4% | 79,300 |
| 2024/02/02 | 1,493 | 1,527 | 1,486 | 1,504 | +22 | +1.5% | 137,300 |
| 2024/02/01 | 1,501 | 1,505 | 1,468 | 1,482 | -42 | -2.8% | 146,500 |
| 2024/01/31 | 1,517 | 1,531 | 1,499 | 1,524 | +7 | +0.5% | 73,400 |
| 2024/01/30 | 1,520 | 1,539 | 1,499 | 1,517 | +7 | +0.5% | 65,900 |
| 2024/01/29 | 1,520 | 1,522 | 1,492 | 1,510 | -4 | -0.3% | 66,800 |
| 2024/01/26 | 1,509 | 1,548 | 1,498 | 1,514 | -7 | -0.5% | 108,400 |
| 2024/01/25 | 1,537 | 1,550 | 1,505 | 1,521 | -4 | -0.3% | 102,800 |
| 2024/01/24 | 1,524 | 1,540 | 1,498 | 1,525 | +10 | +0.7% | 127,700 |
| 2024/01/23 | 1,600 | 1,600 | 1,515 | 1,515 | -60 | -3.8% | 204,000 |
| 2024/01/22 | 1,561 | 1,576 | 1,512 | 1,575 | +46 | +3% | 288,900 |
| 2024/01/19 | 1,475 | 1,540 | 1,460 | 1,529 | +79 | +5.4% | 311,700 |
| 2024/01/18 | 1,430 | 1,483 | 1,425 | 1,450 | +9 | +0.6% | 246,700 |
| 2024/01/17 | 1,523 | 1,530 | 1,437 | 1,441 | -89 | -5.8% | 474,500 |
| 2024/01/16 | 1,484 | 1,594 | 1,483 | 1,530 | -217 | -12.4% | 822,200 |
| 2024/01/15 | 1,770 | 1,778 | 1,714 | 1,747 | -17 | -1% | 278,000 |
| 2024/01/12 | 1,750 | 1,770 | 1,716 | 1,764 | +24 | +1.4% | 152,300 |
| 2024/01/11 | 1,742 | 1,748 | 1,706 | 1,740 | -6 | -0.3% | 128,500 |
301～
350
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 | 309,000円 | +19.1% | +23.1% | 0.00% | 29.27倍 | 3.60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 | 179,700円 | +8.9% | +6.6% | 5.29% | 19.00倍 | 1.89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 | 221,600円 | +37.5% | +43.1% | 0.63% | 30.43倍 | 9.84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 | 193,100円 | +3.0% | +0.7% | 3.00% | 27.14倍 | 2.02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 | 229,900円 | +6.1% | +3.8% | 3.04% | 16.01倍 | 2.85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
