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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,730 | 1,755 | 1,657.5 | 1,665 | -100 | -5.7% | 19,400 |
| 2018/12/10 | 1,810 | 1,810 | 1,747.5 | 1,765 | -47.5 | -2.6% | 10,800 |
| 2018/12/07 | 1,807.5 | 1,837.5 | 1,745 | 1,812.5 | +5 | +0.3% | 28,800 |
| 2018/12/06 | 1,830 | 1,830 | 1,725 | 1,807.5 | +25 | +1.4% | 27,400 |
| 2018/12/05 | 1,750 | 1,835 | 1,740 | 1,782.5 | -10 | -0.6% | 31,600 |
| 2018/12/04 | 1,855 | 1,877.5 | 1,792.5 | 1,792.5 | -72.5 | -3.9% | 39,000 |
| 2018/12/03 | 1,875 | 1,932.5 | 1,837.5 | 1,865 | -7.5 | -0.4% | 43,600 |
| 2018/11/30 | 1,852.5 | 1,875 | 1,785 | 1,872.5 | -2.5 | -0.1% | 55,200 |
| 2018/11/29 | 1,905 | 1,970 | 1,850 | 1,875 | +5 | +0.3% | 147,200 |
| 2018/11/28 | 1,845 | 1,920 | 1,825 | 1,870 | +200 | +12% | 292,000 |
| 2018/11/27 | 1,540 | 1,752.5 | 1,532.5 | 1,670 | +130 | +8.4% | 61,000 |
| 2018/11/26 | 1,545 | 1,545 | 1,512.5 | 1,540 | +30 | +2% | 21,600 |
| 2018/11/22 | 1,565 | 1,570 | 1,505 | 1,510 | -30 | -1.9% | 34,600 |
| 2018/11/21 | 1,600 | 1,655 | 1,532.5 | 1,540 | +64 | +4.3% | 146,800 |
| 2018/11/20 | 1,461.5 | 1,478 | 1,452 | 1,476 | -2 | -0.1% | 5,600 |
| 2018/11/19 | 1,428 | 1,478 | 1,425 | 1,478 | +50 | +3.5% | 12,400 |
| 2018/11/16 | 1,435.5 | 1,435.5 | 1,425 | 1,428 | -7 | -0.5% | 7,200 |
| 2018/11/15 | 1,442.5 | 1,442.5 | 1,432.5 | 1,435 | -12.5 | -0.9% | 4,800 |
| 2018/11/14 | 1,445.5 | 1,460 | 1,442.5 | 1,447.5 | +2 | +0.1% | 17,200 |
| 2018/11/13 | 1,441.5 | 1,445.5 | 1,430.5 | 1,445.5 | +2.5 | +0.2% | 8,000 |
| 2018/11/12 | 1,439.5 | 1,447 | 1,432 | 1,443 | +3.5 | +0.2% | 13,800 |
| 2018/11/09 | 1,437.5 | 1,439.5 | 1,428.5 | 1,439.5 | +2 | +0.1% | 10,800 |
| 2018/11/08 | 1,435.5 | 1,437.5 | 1,429 | 1,437.5 | +5 | +0.3% | 20,800 |
| 2018/11/07 | 1,420 | 1,432.5 | 1,411 | 1,432.5 | +12.5 | +0.9% | 6,800 |
| 2018/11/06 | 1,421 | 1,432 | 1,417.5 | 1,420 | +10 | +0.7% | 24,200 |
| 2018/11/05 | 1,407.5 | 1,422 | 1,403 | 1,410 | +7 | +0.5% | 22,000 |
| 2018/11/02 | 1,415 | 1,422.5 | 1,403 | 1,403 | -14.5 | -1% | 11,600 |
| 2018/11/01 | 1,407.5 | 1,425.5 | 1,406 | 1,417.5 | -7.5 | -0.5% | 9,400 |
| 2018/10/31 | 1,411.5 | 1,430.5 | 1,410 | 1,425 | ±0 | ±0% | 12,400 |
| 2018/10/30 | 1,378 | 1,436 | 1,371.5 | 1,425 | -53 | -3.6% | 88,800 |
| 2018/10/29 | 1,610 | 1,610 | 1,478 | 1,478 | -152 | -9.3% | 55,200 |
| 2018/10/26 | 1,707.5 | 1,707.5 | 1,612.5 | 1,630 | -77.5 | -4.5% | 4,200 |
| 2018/10/25 | 1,710 | 1,722.5 | 1,662.5 | 1,707.5 | -2.5 | -0.1% | 6,800 |
| 2018/10/24 | 1,745 | 1,745 | 1,685 | 1,710 | -17.5 | -1% | 4,000 |
| 2018/10/23 | 1,750 | 1,750 | 1,712.5 | 1,727.5 | -22.5 | -1.3% | 1,800 |
| 2018/10/22 | 1,747.5 | 1,750 | 1,712.5 | 1,750 | +2.5 | +0.1% | 4,800 |
| 2018/10/19 | 1,707.5 | 1,747.5 | 1,702.5 | 1,747.5 | +35 | +2% | 9,200 |
| 2018/10/18 | 1,712.5 | 1,712.5 | 1,700 | 1,712.5 | +12.5 | +0.7% | 8,200 |
| 2018/10/17 | 1,717.5 | 1,717.5 | 1,700 | 1,700 | -37.5 | -2.2% | 5,000 |
| 2018/10/16 | 1,745 | 1,745 | 1,717.5 | 1,737.5 | -7.5 | -0.4% | 3,200 |
| 2018/10/15 | 1,752.5 | 1,762.5 | 1,735 | 1,745 | +20 | +1.2% | 13,200 |
| 2018/10/12 | 1,705 | 1,747.5 | 1,705 | 1,725 | -15 | -0.9% | 9,600 |
| 2018/10/11 | 1,725 | 1,750 | 1,717.5 | 1,740 | -67.5 | -3.7% | 5,200 |
| 2018/10/10 | 1,797.5 | 1,807.5 | 1,792.5 | 1,807.5 | +10 | +0.6% | 7,000 |
| 2018/10/09 | 1,755 | 1,797.5 | 1,755 | 1,797.5 | +5 | +0.3% | 5,600 |
| 2018/10/05 | 1,770 | 1,795 | 1,770 | 1,792.5 | +32.5 | +1.8% | 4,000 |
| 2018/10/04 | 1,775 | 1,792.5 | 1,760 | 1,760 | +20 | +1.1% | 6,600 |
| 2018/10/03 | 1,750 | 1,767.5 | 1,722.5 | 1,740 | -27.5 | -1.6% | 5,000 |
| 2018/10/02 | 1,797.5 | 1,797.5 | 1,740 | 1,767.5 | -10 | -0.6% | 3,600 |
| 2018/10/01 | 1,775 | 1,795 | 1,775 | 1,777.5 | +25 | +1.4% | 6,000 |
1551～
1600
件表示中 / 2438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 | 264,700円 | +19.1% | +23.1% | 0.00% | 25.07倍 | 3.09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 |
| アイネス | 166,800円 | +1.1% | +20.8% | 3.30% | 15.77倍 | 0.92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 |
| 太田昭 | 273,100円 | +13.4% | -83.0% | 2.86% | 11.22倍 | 1.01倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| プロシップ | 213,100円 | +8.6% | +19.9% | 2.58% | 17.04倍 | 3.66倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＩＤＨＤ | 192,700円 | +10.2% | +23.1% | 3.48% | 15.39倍 | 2.58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
