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 |
|---|---|---|---|---|---|---|---|
| 2015/10/13 | 2,212.5 | 2,276.3 | 2,187.5 | 2,212.5 | -28.8 | -1.3% | 204,800 |
| 2015/10/09 | 2,125 | 2,262.5 | 2,101.3 | 2,241.3 | +122.5 | +5.8% | 402,400 |
| 2015/10/08 | 2,145 | 2,162.5 | 2,108.8 | 2,118.8 | -56.2 | -2.6% | 193,600 |
| 2015/10/07 | 2,168.8 | 2,275 | 2,126.3 | 2,175 | -43.8 | -2% | 267,200 |
| 2015/10/06 | 2,312.5 | 2,336.3 | 2,202.5 | 2,218.8 | -118.7 | -5.1% | 369,600 |
| 2015/10/05 | 2,361.3 | 2,361.3 | 2,300 | 2,337.5 | +13.7 | +0.6% | 287,200 |
| 2015/10/02 | 2,312.5 | 2,368.8 | 2,278.8 | 2,323.8 | +13.8 | +0.6% | 435,200 |
| 2015/10/01 | 2,400 | 2,413.8 | 2,235 | 2,310 | -40 | -1.7% | 942,400 |
| 2015/09/30 | 2,150 | 2,350 | 2,150 | 2,350 | +238.7 | +11.3% | 826,400 |
| 2015/09/29 | 2,075 | 2,150 | 2,061.3 | 2,111.3 | -18.7 | -0.9% | 208,800 |
| 2015/09/28 | 2,137.5 | 2,150 | 2,081.3 | 2,130 | +38.7 | +1.9% | 298,400 |
| 2015/09/25 | 2,025 | 2,168.8 | 2,016.3 | 2,091.3 | +90 | +4.5% | 636,000 |
| 2015/09/24 | 2,000 | 2,055 | 1,975 | 2,001.3 | -23.7 | -1.2% | 153,600 |
| 2015/09/18 | 1,943.8 | 2,085 | 1,903.8 | 2,025 | +13.7 | +0.7% | 421,600 |
| 2015/09/17 | 2,126.3 | 2,131.3 | 1,977.5 | 2,011.3 | -101.2 | -4.8% | 339,200 |
| 2015/09/16 | 2,153.8 | 2,185 | 1,900 | 2,112.5 | -48.8 | -2.3% | 880,000 |
| 2015/09/15 | 2,262.5 | 2,275 | 2,125 | 2,161.3 | -81.2 | -3.6% | 407,200 |
| 2015/09/14 | 2,325 | 2,338.8 | 2,132.5 | 2,242.5 | +55 | +2.5% | 538,400 |
| 2015/09/11 | 2,287.5 | 2,375 | 2,117.5 | 2,187.5 | +41.2 | +1.9% | 2,047,200 |
| 2015/09/10 | 1,701.3 | 2,146.3 | 1,695 | 2,146.3 | +375 | +21.2% | 3,117,600 |
| 2015/09/09 | 1,513.8 | 1,788.8 | 1,503.8 | 1,771.3 | +357.5 | +25.3% | 1,880,000 |
| 2015/09/08 | 1,487.5 | 1,531.3 | 1,397.5 | 1,413.8 | -82.5 | -5.5% | 193,600 |
| 2015/09/07 | 1,443.8 | 1,506.3 | 1,362.5 | 1,496.3 | -5 | -0.3% | 274,400 |
| 2015/09/04 | 1,600 | 1,611.3 | 1,476.3 | 1,501.3 | -123.7 | -7.6% | 248,800 |
| 2015/09/03 | 1,692.5 | 1,707.5 | 1,605 | 1,625 | +15 | +0.9% | 139,200 |
| 2015/09/02 | 1,510 | 1,662.5 | 1,506.3 | 1,610 | -12.5 | -0.8% | 251,200 |
| 2015/09/01 | 1,725 | 1,735 | 1,622.5 | 1,622.5 | -136.3 | -7.7% | 241,600 |
| 2015/08/31 | 1,715 | 1,798.8 | 1,697.5 | 1,758.8 | +22.5 | +1.3% | 280,800 |
| 2015/08/28 | 1,818.8 | 1,825 | 1,687.5 | 1,736.3 | +52.5 | +3.1% | 322,400 |
| 2015/08/27 | 1,696.3 | 1,782.5 | 1,648.8 | 1,683.8 | +8.8 | +0.5% | 630,400 |
| 2015/08/26 | 1,625 | 1,707.5 | 1,566.3 | 1,675 | +162.5 | +10.7% | 707,200 |
| 2015/08/25 | 1,423.8 | 1,651.3 | 1,186.3 | 1,512.5 | +100 | +7.1% | 1,298,400 |
| 2015/08/24 | 1,537.5 | 1,636.3 | 1,331.3 | 1,412.5 | -242.5 | -14.7% | 586,400 |
| 2015/08/21 | 1,722.5 | 1,740 | 1,652.5 | 1,655 | -180 | -9.8% | 385,600 |
| 2015/08/20 | 1,900 | 1,918.8 | 1,793.8 | 1,835 | -113.8 | -5.8% | 630,400 |
| 2015/08/19 | 1,851.3 | 2,055 | 1,841.3 | 1,948.8 | +107.5 | +5.8% | 3,954,400 |
| 2015/08/18 | 1,537.5 | 1,841.3 | 1,501.3 | 1,841.3 | +375 | +25.6% | 2,429,600 |
| 2015/08/17 | 1,610 | 1,610 | 1,440 | 1,466.3 | -130 | -8.1% | 436,800 |
| 2015/08/14 | 1,645 | 1,655 | 1,575 | 1,596.3 | -85 | -5.1% | 317,600 |
| 2015/08/13 | 1,728.8 | 1,787.5 | 1,670 | 1,681.3 | -76.2 | -4.3% | 203,200 |
| 2015/08/12 | 1,800 | 1,848.8 | 1,751.3 | 1,757.5 | -80 | -4.4% | 251,200 |
| 2015/08/11 | 1,781.3 | 1,863.8 | 1,781.3 | 1,837.5 | +72.5 | +4.1% | 316,000 |
| 2015/08/10 | 1,860 | 1,860 | 1,762.5 | 1,765 | -100 | -5.4% | 292,800 |
| 2015/08/07 | 1,882.5 | 1,918.8 | 1,856.3 | 1,865 | -45 | -2.4% | 141,600 |
| 2015/08/06 | 1,931.3 | 2,023.8 | 1,882.5 | 1,910 | -67.5 | -3.4% | 213,600 |
| 2015/08/05 | 1,897.5 | 1,982.5 | 1,790 | 1,977.5 | +78.7 | +4.1% | 500,800 |
| 2015/08/04 | 2,000 | 2,010 | 1,890 | 1,898.8 | -142.5 | -7% | 495,200 |
| 2015/08/03 | 2,137.5 | 2,137.5 | 2,013.8 | 2,041.3 | -146.2 | -6.7% | 464,000 |
| 2015/07/31 | 2,238.8 | 2,257.5 | 2,146.3 | 2,187.5 | -100 | -4.4% | 419,200 |
| 2015/07/30 | 2,372.5 | 2,373.8 | 2,225 | 2,287.5 | -70 | -3% | 539,200 |
2101～
2150
件表示中 / 2210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 | 206,500円 | +25.5% | +52.7% | 0.00% | 47.01倍 | 2.39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 |
| ＵＬＳ－Ｇ | 431,500円 | +21.2% | +25.1% | 1.21% | 16.84倍 | 2.83倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| 太田昭 | 210,000円 | +16.9% | -84.4% | 3.71% | 9.25倍 | 0.84倍 |
|
コンサルやシステム開発受託。会計システムに強み。情報セキュリティや医療向け事務代行も |
| ファインデクス | 99,700円 | +11.4% | +4.2% | 1.50% | 23.32倍 | 5.29倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ＤＩＴ | 170,300円 | +7.4% | +21.4% | 2.70% | 14.68倍 | 3.97倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
市場注目の銘柄
チャート関連のコラム
