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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 2,000 | 2,005 | 1,975 | 1,975 | -25 | -1.3% | 13,600 |
| 2017/06/13 | 1,982.5 | 2,012.5 | 1,982.5 | 2,000 | ±0 | ±0% | 20,400 |
| 2017/06/12 | 2,002.5 | 2,025 | 2,000 | 2,000 | -37.5 | -1.8% | 32,800 |
| 2017/06/09 | 2,042.5 | 2,072.5 | 1,997.5 | 2,037.5 | +67.5 | +3.4% | 45,600 |
| 2017/06/08 | 1,975 | 2,000 | 1,957.5 | 1,970 | -17.5 | -0.9% | 14,400 |
| 2017/06/07 | 1,975 | 2,012.5 | 1,972.5 | 1,987.5 | -25 | -1.2% | 32,800 |
| 2017/06/06 | 2,042.5 | 2,042.5 | 1,987.5 | 2,012.5 | -37.5 | -1.8% | 36,400 |
| 2017/06/05 | 1,965 | 2,055 | 1,965 | 2,050 | +85 | +4.3% | 40,000 |
| 2017/06/02 | 2,032.5 | 2,082.5 | 1,965 | 1,965 | -90 | -4.4% | 74,000 |
| 2017/06/01 | 2,162.5 | 2,245 | 2,020 | 2,055 | +42.5 | +2.1% | 202,400 |
| 2017/05/31 | 1,875 | 2,012.5 | 1,872.5 | 2,012.5 | +160 | +8.6% | 171,600 |
| 2017/05/30 | 1,777.5 | 1,852.5 | 1,762.5 | 1,852.5 | +90 | +5.1% | 76,000 |
| 2017/05/29 | 1,740 | 1,770 | 1,737.5 | 1,762.5 | +25 | +1.4% | 32,800 |
| 2017/05/26 | 1,732.5 | 1,750 | 1,725 | 1,737.5 | +7.5 | +0.4% | 11,200 |
| 2017/05/25 | 1,745 | 1,750 | 1,730 | 1,730 | -20 | -1.1% | 9,600 |
| 2017/05/24 | 1,725 | 1,772.5 | 1,725 | 1,750 | +10 | +0.6% | 22,800 |
| 2017/05/23 | 1,750 | 1,752.5 | 1,715 | 1,740 | -10 | -0.6% | 40,400 |
| 2017/05/22 | 1,730 | 1,775 | 1,712.5 | 1,750 | +42.5 | +2.5% | 43,200 |
| 2017/05/19 | 1,712.5 | 1,735 | 1,702.5 | 1,707.5 | +10 | +0.6% | 12,000 |
| 2017/05/18 | 1,692.5 | 1,707.5 | 1,692.5 | 1,697.5 | -15 | -0.9% | 14,800 |
| 2017/05/17 | 1,722.5 | 1,722.5 | 1,702.5 | 1,712.5 | -5 | -0.3% | 6,400 |
| 2017/05/16 | 1,705 | 1,717.5 | 1,697.5 | 1,717.5 | +12.5 | +0.7% | 20,000 |
| 2017/05/15 | 1,735 | 1,735 | 1,700 | 1,705 | -32.5 | -1.9% | 15,200 |
| 2017/05/12 | 1,700 | 1,745 | 1,695 | 1,737.5 | +12.5 | +0.7% | 17,600 |
| 2017/05/11 | 1,742.5 | 1,762.5 | 1,725 | 1,725 | -17.5 | -1% | 10,400 |
| 2017/05/10 | 1,747.5 | 1,862.5 | 1,730 | 1,742.5 | +42.5 | +2.5% | 84,000 |
| 2017/05/09 | 1,687.5 | 1,707.5 | 1,662.5 | 1,700 | +25 | +1.5% | 16,800 |
| 2017/05/08 | 1,675 | 1,700 | 1,657.5 | 1,675 | +17.5 | +1.1% | 50,000 |
| 2017/05/02 | 1,665 | 1,680 | 1,655 | 1,657.5 | -27.5 | -1.6% | 10,400 |
| 2017/05/01 | 1,697.5 | 1,697.5 | 1,650 | 1,685 | -17.5 | -1% | 29,200 |
| 2017/04/28 | 1,722.5 | 1,722.5 | 1,685 | 1,702.5 | ±0 | ±0% | 10,400 |
| 2017/04/27 | 1,687.5 | 1,722.5 | 1,667.5 | 1,702.5 | +10 | +0.6% | 27,200 |
| 2017/04/26 | 1,730 | 1,730 | 1,690 | 1,692.5 | +12.5 | +0.7% | 13,600 |
| 2017/04/25 | 1,667.5 | 1,725 | 1,577.5 | 1,680 | +27.5 | +1.7% | 59,600 |
| 2017/04/24 | 1,690 | 1,692.5 | 1,652.5 | 1,652.5 | -55 | -3.2% | 34,000 |
| 2017/04/21 | 1,695 | 1,747.5 | 1,667.5 | 1,707.5 | +42.5 | +2.6% | 56,400 |
| 2017/04/20 | 1,737.5 | 1,742.5 | 1,662.5 | 1,665 | -50 | -2.9% | 68,000 |
| 2017/04/19 | 1,785 | 1,922.5 | 1,707.5 | 1,715 | -52.5 | -3% | 186,800 |
| 2017/04/18 | 1,650 | 1,775 | 1,650 | 1,767.5 | +127.5 | +7.8% | 169,200 |
| 2017/04/17 | 1,500 | 1,685 | 1,475 | 1,640 | +140 | +9.3% | 121,200 |
| 2017/04/14 | 1,750 | 1,750 | 1,487.5 | 1,500 | -235 | -13.5% | 106,000 |
| 2017/04/13 | 1,597.5 | 1,735 | 1,570 | 1,735 | +137.5 | +8.6% | 143,600 |
| 2017/04/12 | 1,625 | 1,665 | 1,562.5 | 1,597.5 | -17.5 | -1.1% | 64,800 |
| 2017/04/11 | 1,590 | 1,615 | 1,572.5 | 1,615 | +45 | +2.9% | 42,000 |
| 2017/04/10 | 1,537.5 | 1,587.5 | 1,537.5 | 1,570 | +40 | +2.6% | 30,400 |
| 2017/04/07 | 1,507.5 | 1,530 | 1,507.5 | 1,530 | +30 | +2% | 16,800 |
| 2017/04/06 | 1,522.5 | 1,522.5 | 1,477.5 | 1,500 | -35 | -2.3% | 35,200 |
| 2017/04/05 | 1,512.5 | 1,535 | 1,507.5 | 1,535 | -2.5 | -0.2% | 20,800 |
| 2017/04/04 | 1,547.5 | 1,547.5 | 1,500 | 1,537.5 | -22.5 | -1.4% | 45,600 |
| 2017/04/03 | 1,580 | 1,587.5 | 1,532.5 | 1,560 | -30 | -1.9% | 23,600 |
2001～
2050
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 | 225,400円 | +19.1% | +23.1% | 0.00% | 21.35倍 | 2.63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 | 197,000円 | +9.8% | +10.2% | 2.79% | 11.32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 |
| シェアリングＴ | 115,600円 | +14.6% | +11.7% | 3.46% | 19.76倍 | 7.22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 | 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 |
| ｐｌｕｓｚｅｒｏ | 383,000円 | +35.5% | +119.1% | 0.00% | 77.89倍 | 22.27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
