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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,817.5 | 1,847.5 | 1,800 | 1,847.5 | +5 | +0.3% | 6,000 |
| 2017/12/04 | 1,840 | 1,845 | 1,812.5 | 1,842.5 | -2.5 | -0.1% | 8,400 |
| 2017/12/01 | 1,855 | 1,867.5 | 1,830 | 1,845 | -17.5 | -0.9% | 5,200 |
| 2017/11/30 | 1,820 | 1,870 | 1,820 | 1,862.5 | +20 | +1.1% | 13,200 |
| 2017/11/29 | 1,827.5 | 1,842.5 | 1,825 | 1,842.5 | +15 | +0.8% | 2,800 |
| 2017/11/28 | 1,815 | 1,827.5 | 1,812.5 | 1,827.5 | -10 | -0.5% | 2,800 |
| 2017/11/27 | 1,825 | 1,837.5 | 1,820 | 1,837.5 | +7.5 | +0.4% | 6,400 |
| 2017/11/24 | 1,840 | 1,847.5 | 1,830 | 1,830 | -10 | -0.5% | 9,600 |
| 2017/11/22 | 1,842.5 | 1,842.5 | 1,837.5 | 1,840 | -2.5 | -0.1% | 3,200 |
| 2017/11/21 | 1,850 | 1,850 | 1,842.5 | 1,842.5 | -2.5 | -0.1% | 3,200 |
| 2017/11/20 | 1,832.5 | 1,872.5 | 1,825 | 1,845 | -5 | -0.3% | 6,400 |
| 2017/11/17 | 1,905 | 1,905 | 1,845 | 1,850 | -30 | -1.6% | 10,000 |
| 2017/11/16 | 1,857.5 | 1,882.5 | 1,842.5 | 1,880 | +22.5 | +1.2% | 4,400 |
| 2017/11/15 | 1,885 | 1,885 | 1,857.5 | 1,857.5 | -27.5 | -1.5% | 3,600 |
| 2017/11/14 | 1,882.5 | 1,885 | 1,872.5 | 1,885 | -20 | -1% | 3,200 |
| 2017/11/13 | 1,910 | 1,910 | 1,902.5 | 1,905 | -2.5 | -0.1% | 2,800 |
| 2017/11/10 | 1,922.5 | 1,922.5 | 1,862.5 | 1,907.5 | +47.5 | +2.6% | 4,800 |
| 2017/11/09 | 1,937.5 | 1,937.5 | 1,860 | 1,860 | -40 | -2.1% | 6,800 |
| 2017/11/08 | 1,877.5 | 1,900 | 1,865 | 1,900 | -2.5 | -0.1% | 8,400 |
| 2017/11/07 | 1,895 | 1,912.5 | 1,877.5 | 1,902.5 | +7.5 | +0.4% | 4,400 |
| 2017/11/06 | 1,895 | 1,920 | 1,895 | 1,895 | +7.5 | +0.4% | 6,400 |
| 2017/11/02 | 1,920 | 1,920 | 1,887.5 | 1,887.5 | -20 | -1% | 1,200 |
| 2017/11/01 | 1,912.5 | 1,927.5 | 1,897.5 | 1,907.5 | -15 | -0.8% | 5,600 |
| 2017/10/31 | 1,950 | 1,950 | 1,887.5 | 1,922.5 | -37.5 | -1.9% | 10,000 |
| 2017/10/30 | 1,867.5 | 1,972.5 | 1,855 | 1,960 | +130 | +7.1% | 33,600 |
| 2017/10/27 | 1,845 | 1,845 | 1,827.5 | 1,830 | -12.5 | -0.7% | 3,600 |
| 2017/10/26 | 1,840 | 1,845 | 1,840 | 1,842.5 | -17.5 | -0.9% | 2,000 |
| 2017/10/25 | 1,850 | 1,867.5 | 1,840 | 1,860 | +10 | +0.5% | 8,400 |
| 2017/10/24 | 1,857.5 | 1,872.5 | 1,850 | 1,850 | -15 | -0.8% | 4,400 |
| 2017/10/23 | 1,842.5 | 1,895 | 1,842.5 | 1,865 | +20 | +1.1% | 12,400 |
| 2017/10/20 | 1,835 | 1,845 | 1,802.5 | 1,845 | -10 | -0.5% | 10,400 |
| 2017/10/19 | 1,850 | 1,860 | 1,825 | 1,855 | +5 | +0.3% | 10,400 |
| 2017/10/18 | 1,922.5 | 1,922.5 | 1,850 | 1,850 | -35 | -1.9% | 12,400 |
| 2017/10/17 | 1,972.5 | 1,972.5 | 1,885 | 1,885 | -50 | -2.6% | 19,200 |
| 2017/10/16 | 1,997.5 | 1,997.5 | 1,925 | 1,935 | +35 | +1.8% | 54,000 |
| 2017/10/13 | 1,850 | 1,900 | 1,827.5 | 1,900 | +77.5 | +4.3% | 17,600 |
| 2017/10/12 | 1,870 | 1,870 | 1,822.5 | 1,822.5 | -15 | -0.8% | 10,000 |
| 2017/10/11 | 1,837.5 | 1,867.5 | 1,817.5 | 1,837.5 | +12.5 | +0.7% | 5,600 |
| 2017/10/10 | 1,777.5 | 1,847.5 | 1,777.5 | 1,825 | +10 | +0.6% | 14,400 |
| 2017/10/06 | 1,882.5 | 1,882.5 | 1,815 | 1,815 | -60 | -3.2% | 5,200 |
| 2017/10/05 | 1,867.5 | 1,875 | 1,827.5 | 1,875 | +7.5 | +0.4% | 7,200 |
| 2017/10/04 | 1,812.5 | 1,867.5 | 1,807.5 | 1,867.5 | +17.5 | +0.9% | 15,600 |
| 2017/10/03 | 1,890 | 1,890 | 1,837.5 | 1,850 | -30 | -1.6% | 9,200 |
| 2017/10/02 | 1,900 | 1,910 | 1,862.5 | 1,880 | -7.5 | -0.4% | 9,200 |
| 2017/09/29 | 1,850 | 1,887.5 | 1,825 | 1,887.5 | +30 | +1.6% | 22,400 |
| 2017/09/28 | 1,862.5 | 1,862.5 | 1,822.5 | 1,857.5 | +32.5 | +1.8% | 18,000 |
| 2017/09/27 | 1,737.5 | 1,825 | 1,737.5 | 1,825 | +107.5 | +6.3% | 24,800 |
| 2017/09/26 | 1,722.5 | 1,722.5 | 1,705 | 1,717.5 | -7.5 | -0.4% | 3,200 |
| 2017/09/25 | 1,750 | 1,757.5 | 1,725 | 1,725 | -25 | -1.4% | 4,800 |
| 2017/09/22 | 1,750 | 1,750 | 1,730 | 1,750 | -12.5 | -0.7% | 5,600 |
1801～
1850
件表示中 / 2437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 | 253,800円 | +19.1% | +23.1% | 0.00% | 24.03倍 | 2.96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 |
| ｅＷｅＬＬ | 216,700円 | +30.3% | +31.7% | 0.69% | 31.51倍 | 13.61倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| ワンキャリア | 174,600円 | +37.5% | +43.1% | 0.80% | 23.94倍 | 7.75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 |
| ベルパーク | 156,500円 | -1.8% | +5.7% | 3.19% | 10.04倍 | 0.88倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ＷＯＷＯＷ | 108,000円 | +1.0% | -27.1% | 2.78% | - | 0.46倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
市場注目の銘柄
チャート関連のコラム
