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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,735 | 1,745 | 1,685 | 1,727.5 | -17.5 | -1% | 23,600 |
| 2017/08/25 | 1,750 | 1,765 | 1,742.5 | 1,745 | -2.5 | -0.1% | 7,600 |
| 2017/08/24 | 1,757.5 | 1,757.5 | 1,747.5 | 1,747.5 | -15 | -0.9% | 3,600 |
| 2017/08/23 | 1,767.5 | 1,780 | 1,750 | 1,762.5 | -2.5 | -0.1% | 2,800 |
| 2017/08/22 | 1,745 | 1,765 | 1,745 | 1,765 | ±0 | ±0% | 6,400 |
| 2017/08/21 | 1,762.5 | 1,780 | 1,745 | 1,765 | -7.5 | -0.4% | 13,200 |
| 2017/08/18 | 1,760 | 1,792.5 | 1,760 | 1,772.5 | -25 | -1.4% | 5,600 |
| 2017/08/17 | 1,795 | 1,797.5 | 1,762.5 | 1,797.5 | +2.5 | +0.1% | 12,000 |
| 2017/08/16 | 1,805 | 1,835 | 1,767.5 | 1,795 | +20 | +1.1% | 22,400 |
| 2017/08/15 | 1,730 | 1,775 | 1,722.5 | 1,775 | +77.5 | +4.6% | 9,600 |
| 2017/08/14 | 1,750 | 1,750 | 1,697.5 | 1,697.5 | -65 | -3.7% | 9,600 |
| 2017/08/10 | 1,800 | 1,800 | 1,762.5 | 1,762.5 | -40 | -2.2% | 15,200 |
| 2017/08/09 | 1,805 | 1,807.5 | 1,790 | 1,802.5 | -2.5 | -0.1% | 7,600 |
| 2017/08/08 | 1,830 | 1,832.5 | 1,800 | 1,805 | -25 | -1.4% | 9,600 |
| 2017/08/07 | 1,805 | 1,835 | 1,800 | 1,830 | +5 | +0.3% | 14,000 |
| 2017/08/04 | 1,847.5 | 1,847.5 | 1,820 | 1,825 | -22.5 | -1.2% | 3,200 |
| 2017/08/03 | 1,820 | 1,855 | 1,795 | 1,847.5 | +10 | +0.5% | 18,000 |
| 2017/08/02 | 1,910 | 1,910 | 1,837.5 | 1,837.5 | -72.5 | -3.8% | 26,800 |
| 2017/08/01 | 1,960 | 1,960 | 1,865 | 1,910 | -50 | -2.6% | 22,400 |
| 2017/07/31 | 1,925 | 1,965 | 1,880 | 1,960 | -15 | -0.8% | 28,400 |
| 2017/07/28 | 1,987.5 | 1,987.5 | 1,975 | 1,975 | -20 | -1% | 11,600 |
| 2017/07/27 | 1,997.5 | 2,015 | 1,995 | 1,995 | +5 | +0.3% | 9,600 |
| 2017/07/26 | 2,060 | 2,060 | 1,982.5 | 1,990 | -70 | -3.4% | 38,400 |
| 2017/07/25 | 2,037.5 | 2,060 | 2,025 | 2,060 | +15 | +0.7% | 8,800 |
| 2017/07/24 | 2,052.5 | 2,062.5 | 2,012.5 | 2,045 | -5 | -0.2% | 34,400 |
| 2017/07/21 | 2,090 | 2,162.5 | 2,050 | 2,050 | -62.5 | -3% | 54,000 |
| 2017/07/20 | 2,187.5 | 2,187.5 | 2,100 | 2,112.5 | -82.5 | -3.8% | 46,400 |
| 2017/07/19 | 2,255 | 2,255 | 2,167.5 | 2,195 | -60 | -2.7% | 21,200 |
| 2017/07/18 | 2,230 | 2,280 | 2,195 | 2,255 | +92.5 | +4.3% | 54,000 |
| 2017/07/14 | 2,137.5 | 2,162.5 | 2,117.5 | 2,162.5 | +50 | +2.4% | 21,600 |
| 2017/07/13 | 2,125 | 2,135 | 2,105 | 2,112.5 | -7.5 | -0.4% | 7,600 |
| 2017/07/12 | 2,140 | 2,145 | 2,120 | 2,120 | -20 | -0.9% | 4,800 |
| 2017/07/11 | 2,147.5 | 2,147.5 | 2,130 | 2,140 | +10 | +0.5% | 4,400 |
| 2017/07/10 | 2,100 | 2,150 | 2,087.5 | 2,130 | -2.5 | -0.1% | 23,200 |
| 2017/07/07 | 2,087.5 | 2,132.5 | 2,087.5 | 2,132.5 | +57.5 | +2.8% | 4,800 |
| 2017/07/06 | 2,125 | 2,125 | 2,050 | 2,075 | -52.5 | -2.5% | 25,600 |
| 2017/07/05 | 2,197.5 | 2,197.5 | 2,127.5 | 2,127.5 | -65 | -3% | 11,200 |
| 2017/07/04 | 2,227.5 | 2,232.5 | 2,125 | 2,192.5 | -37.5 | -1.7% | 54,000 |
| 2017/07/03 | 2,272.5 | 2,272.5 | 2,230 | 2,230 | -12.5 | -0.6% | 6,800 |
| 2017/06/30 | 2,247.5 | 2,275 | 2,225 | 2,242.5 | -20 | -0.9% | 30,800 |
| 2017/06/29 | 2,250 | 2,272.5 | 2,250 | 2,262.5 | +12.5 | +0.6% | 8,000 |
| 2017/06/28 | 2,252.5 | 2,275 | 2,245 | 2,250 | -22.5 | -1% | 26,800 |
| 2017/06/27 | 2,287.5 | 2,302.5 | 2,222.5 | 2,272.5 | +10 | +0.4% | 61,200 |
| 2017/06/26 | 2,212.5 | 2,292.5 | 2,200 | 2,262.5 | +50 | +2.3% | 70,400 |
| 2017/06/23 | 2,172.5 | 2,245 | 2,035 | 2,212.5 | +45 | +2.1% | 94,000 |
| 2017/06/22 | 2,150 | 2,170 | 2,125 | 2,167.5 | +42.5 | +2% | 41,200 |
| 2017/06/21 | 2,080 | 2,125 | 2,062.5 | 2,125 | +45 | +2.2% | 32,400 |
| 2017/06/20 | 2,110 | 2,135 | 2,075 | 2,080 | -20 | -1% | 25,600 |
| 2017/06/19 | 2,000 | 2,100 | 2,000 | 2,100 | +70 | +3.4% | 30,000 |
| 2017/06/16 | 2,010 | 2,050 | 2,010 | 2,030 | -12.5 | -0.6% | 11,200 |
1951～
2000
件表示中 / 2520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 | 224,800円 | +19.1% | +23.1% | 0.00% | 21.29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 | 1.53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 |
| マークラインズ | 220,000円 | +16.9% | +10.0% | 2.36% | 17.02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 |
| アステリア | 164,500円 | +10.4% | +11.0% | 0.52% | 33.59倍 | 4.40倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| 東 名 | 191,000円 | +25.4% | +21.1% | 0.99% | 14.28倍 | 3.30倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
市場注目の銘柄
チャート関連のコラム
