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 |
|---|---|---|---|---|---|---|---|
| 2017/04/11 | 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 |
| 2017/03/31 | 1,582.5 | 1,600 | 1,477.5 | 1,590 | +2.5 | +0.2% | 132,000 |
| 2017/03/30 | 1,622.5 | 1,625 | 1,437.5 | 1,587.5 | -25 | -1.6% | 228,400 |
| 2017/03/29 | 1,575 | 1,622.5 | 1,557.5 | 1,612.5 | +40 | +2.5% | 103,200 |
| 2017/03/28 | 1,497.5 | 1,572.5 | 1,487.5 | 1,572.5 | +75 | +5% | 134,800 |
| 2017/03/27 | 1,470 | 1,512.5 | 1,455 | 1,497.5 | +52.5 | +3.6% | 120,800 |
| 2017/03/24 | 1,465 | 1,512.5 | 1,442.5 | 1,445 | +20 | +1.4% | 145,200 |
| 2017/03/23 | 1,372.5 | 1,425 | 1,367.5 | 1,425 | +65 | +4.8% | 132,800 |
| 2017/03/22 | 1,307.5 | 1,367.5 | 1,307.5 | 1,360 | +27.5 | +2.1% | 90,000 |
| 2017/03/21 | 1,262.5 | 1,332.5 | 1,260 | 1,332.5 | +72.5 | +5.8% | 122,400 |
| 2017/03/17 | 1,207.5 | 1,280 | 1,207.5 | 1,260 | +20 | +1.6% | 73,600 |
| 2017/03/16 | 1,212.5 | 1,242.5 | 1,181.3 | 1,240 | +25 | +2.1% | 52,800 |
| 2017/03/15 | 1,212.5 | 1,230 | 1,206.3 | 1,215 | +6.2 | +0.5% | 22,000 |
| 2017/03/14 | 1,211.3 | 1,222.5 | 1,168.8 | 1,208.8 | -3.7 | -0.3% | 27,200 |
| 2017/03/13 | 1,250 | 1,250 | 1,207.5 | 1,212.5 | -13.8 | -1.1% | 36,000 |
| 2017/03/10 | 1,200 | 1,227.5 | 1,190 | 1,226.3 | +30 | +2.5% | 56,400 |
| 2017/03/09 | 1,190 | 1,196.3 | 1,173.8 | 1,196.3 | +10 | +0.8% | 46,800 |
| 2017/03/08 | 1,166.3 | 1,186.3 | 1,162.5 | 1,186.3 | +11.3 | +1% | 19,200 |
| 2017/03/07 | 1,173.8 | 1,175 | 1,167.5 | 1,175 | +1.2 | +0.1% | 14,400 |
| 2017/03/06 | 1,173.8 | 1,180 | 1,168.8 | 1,173.8 | ±0 | ±0% | 14,000 |
| 2017/03/03 | 1,182.5 | 1,182.5 | 1,167.5 | 1,173.8 | -8.7 | -0.7% | 15,200 |
| 2017/03/02 | 1,188.8 | 1,190 | 1,180 | 1,182.5 | -5 | -0.4% | 10,000 |
| 2017/03/01 | 1,192.5 | 1,192.5 | 1,175 | 1,187.5 | +6.2 | +0.5% | 15,200 |
| 2017/02/28 | 1,192.5 | 1,192.5 | 1,176.3 | 1,181.3 | +18.8 | +1.6% | 25,200 |
| 2017/02/27 | 1,172.5 | 1,172.5 | 1,151.3 | 1,162.5 | -8.8 | -0.8% | 12,400 |
| 2017/02/24 | 1,163.8 | 1,171.3 | 1,163.8 | 1,171.3 | -1.2 | -0.1% | 14,400 |
| 2017/02/23 | 1,176.3 | 1,176.3 | 1,157.5 | 1,172.5 | -7.5 | -0.6% | 20,400 |
| 2017/02/22 | 1,188.8 | 1,188.8 | 1,175 | 1,180 | -8.8 | -0.7% | 14,000 |
| 2017/02/21 | 1,193.8 | 1,193.8 | 1,185 | 1,188.8 | -5 | -0.4% | 13,200 |
| 2017/02/20 | 1,192.5 | 1,195 | 1,187.5 | 1,193.8 | +1.3 | +0.1% | 6,800 |
| 2017/02/17 | 1,213.8 | 1,213.8 | 1,183.8 | 1,192.5 | -11.3 | -0.9% | 13,200 |
| 2017/02/16 | 1,215 | 1,216.3 | 1,203.8 | 1,203.8 | -10 | -0.8% | 16,800 |
| 2017/02/15 | 1,222.5 | 1,222.5 | 1,212.5 | 1,213.8 | -7.5 | -0.6% | 18,800 |
| 2017/02/14 | 1,226.3 | 1,226.3 | 1,215 | 1,221.3 | +1.3 | +0.1% | 14,800 |
| 2017/02/13 | 1,236.3 | 1,236.3 | 1,215 | 1,220 | -2.5 | -0.2% | 24,000 |
| 2017/02/10 | 1,215 | 1,222.5 | 1,215 | 1,222.5 | +12.5 | +1% | 17,600 |
| 2017/02/09 | 1,210 | 1,215 | 1,205 | 1,210 | ±0 | ±0% | 8,000 |
| 2017/02/08 | 1,212.5 | 1,220 | 1,200 | 1,210 | -2.5 | -0.2% | 12,000 |
| 2017/02/07 | 1,225 | 1,231.3 | 1,212.5 | 1,212.5 | -3.8 | -0.3% | 27,600 |
| 2017/02/06 | 1,210 | 1,226.3 | 1,210 | 1,216.3 | +23.8 | +2% | 16,800 |
| 2017/02/03 | 1,206.3 | 1,207.5 | 1,187.5 | 1,192.5 | -12.5 | -1% | 17,600 |
| 2017/02/02 | 1,203.8 | 1,212.5 | 1,203.8 | 1,205 | ±0 | ±0% | 9,600 |
| 2017/02/01 | 1,212.5 | 1,236.3 | 1,200 | 1,205 | -16.3 | -1.3% | 16,400 |
| 2017/01/31 | 1,225 | 1,236.3 | 1,218.8 | 1,221.3 | -20 | -1.6% | 17,200 |
2001～
2050
件表示中 / 2476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 | 305,500円 | +19.1% | +23.1% | 0.00% | 28.94倍 | 3.56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 |
| ＩＤＨＤ | 232,400円 | +6.1% | +3.8% | 3.01% | 16.19倍 | 2.88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 |
| バンクイノベ | 995,000円 | +2.8% | +2.8% | 0.00% | 49.43倍 | 8.00倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ｅＷｅＬＬ | 258,000円 | +30.3% | +31.7% | 0.58% | 37.58倍 | 16.22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 | 217,000円 | +37.5% | +43.1% | 0.65% | 29.80倍 | 9.64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 |
市場注目の銘柄
チャート関連のコラム
