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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 2,375 | 2,412.5 | 2,235 | 2,337.5 | -27.5 | -1.2% | 327,200 |
| 2018/01/23 | 2,365 | 2,365 | 2,365 | 2,365 | +375 | +18.8% | 85,600 |
| 2018/01/22 | 1,987.5 | 2,025 | 1,950 | 1,990 | +2.5 | +0.1% | 10,400 |
| 2018/01/19 | 1,980 | 1,997.5 | 1,975 | 1,987.5 | -17.5 | -0.9% | 8,800 |
| 2018/01/18 | 2,052.5 | 2,067.5 | 2,005 | 2,005 | -62.5 | -3% | 14,800 |
| 2018/01/17 | 2,137.5 | 2,137.5 | 2,055 | 2,067.5 | -70 | -3.3% | 12,800 |
| 2018/01/16 | 2,107.5 | 2,137.5 | 2,022.5 | 2,137.5 | -7.5 | -0.3% | 66,800 |
| 2018/01/15 | 2,122.5 | 2,175 | 2,110 | 2,145 | +60 | +2.9% | 44,800 |
| 2018/01/12 | 2,077.5 | 2,100 | 2,075 | 2,085 | +15 | +0.7% | 20,800 |
| 2018/01/11 | 1,997.5 | 2,070 | 1,990 | 2,070 | +95 | +4.8% | 23,200 |
| 2018/01/10 | 2,025 | 2,025 | 1,975 | 1,975 | -45 | -2.2% | 7,600 |
| 2018/01/09 | 1,975 | 2,025 | 1,975 | 2,020 | +45 | +2.3% | 14,000 |
| 2018/01/05 | 1,997.5 | 1,997.5 | 1,975 | 1,975 | -22.5 | -1.1% | 4,800 |
| 2018/01/04 | 2,050 | 2,050 | 1,960 | 1,997.5 | +47.5 | +2.4% | 15,600 |
| 2017/12/29 | 1,915 | 1,950 | 1,907.5 | 1,950 | +42.5 | +2.2% | 12,400 |
| 2017/12/28 | 1,900 | 1,920 | 1,900 | 1,907.5 | +17.5 | +0.9% | 4,800 |
| 2017/12/27 | 1,867.5 | 1,890 | 1,860 | 1,890 | +20 | +1.1% | 8,000 |
| 2017/12/26 | 1,840 | 1,870 | 1,805 | 1,870 | +30 | +1.6% | 11,200 |
| 2017/12/25 | 1,845 | 1,872.5 | 1,840 | 1,840 | -22.5 | -1.2% | 6,800 |
| 2017/12/22 | 1,850 | 1,862.5 | 1,835 | 1,862.5 | +10 | +0.5% | 5,600 |
| 2017/12/21 | 1,872.5 | 1,877.5 | 1,852.5 | 1,852.5 | -15 | -0.8% | 10,000 |
| 2017/12/20 | 1,857.5 | 1,870 | 1,852.5 | 1,867.5 | +10 | +0.5% | 3,200 |
| 2017/12/19 | 1,862.5 | 1,870 | 1,852.5 | 1,857.5 | +5 | +0.3% | 5,200 |
| 2017/12/18 | 1,830 | 1,852.5 | 1,825 | 1,852.5 | +12.5 | +0.7% | 3,200 |
| 2017/12/15 | 1,825 | 1,845 | 1,825 | 1,840 | +17.5 | +1% | 3,200 |
| 2017/12/14 | 1,830 | 1,845 | 1,822.5 | 1,822.5 | -35 | -1.9% | 4,800 |
| 2017/12/13 | 1,837.5 | 1,860 | 1,837.5 | 1,857.5 | +20 | +1.1% | 4,800 |
| 2017/12/12 | 1,837.5 | 1,850 | 1,835 | 1,837.5 | -7.5 | -0.4% | 6,000 |
| 2017/12/11 | 1,837.5 | 1,845 | 1,815 | 1,845 | +7.5 | +0.4% | 5,600 |
| 2017/12/08 | 1,850 | 1,850 | 1,812.5 | 1,837.5 | +25 | +1.4% | 4,400 |
| 2017/12/07 | 1,782.5 | 1,830 | 1,782.5 | 1,812.5 | +15 | +0.8% | 4,800 |
| 2017/12/06 | 1,817.5 | 1,830 | 1,797.5 | 1,797.5 | -50 | -2.7% | 6,400 |
| 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 |
1851～
1900
件表示中 / 2519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 | 225,200円 | +19.1% | +23.1% | 0.00% | 21.33倍 | 2.62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 |
| コ ア | 196,600円 | +9.8% | +10.2% | 2.80% | 11.30倍 | 1.52倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| シェアリングＴ | 116,900円 | +14.6% | +11.7% | 3.42% | 19.98倍 | 7.30倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| マークラインズ | 219,800円 | +16.9% | +10.0% | 2.37% | 17.00倍 | 4.35倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ｐｌｕｓｚｅｒｏ | 385,000円 | +35.5% | +119.1% | 0.00% | 78.30倍 | 22.38倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
市場注目の銘柄
チャート関連のコラム
