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 |
|---|---|---|---|---|---|---|---|
| 2017/01/30 | 1,285 | 1,285 | 1,233.8 | 1,241.3 | -18.7 | -1.5% | 19,200 |
| 2017/01/27 | 1,312.5 | 1,312.5 | 1,252.5 | 1,260 | -27.5 | -2.1% | 28,800 |
| 2017/01/26 | 1,322.5 | 1,325 | 1,287.5 | 1,287.5 | -27.5 | -2.1% | 28,800 |
| 2017/01/25 | 1,257.5 | 1,317.5 | 1,257.5 | 1,315 | +66.2 | +5.3% | 65,600 |
| 2017/01/24 | 1,240 | 1,248.8 | 1,225 | 1,248.8 | +26.3 | +2.2% | 29,600 |
| 2017/01/23 | 1,225 | 1,241.3 | 1,215 | 1,222.5 | +23.7 | +2% | 32,800 |
| 2017/01/20 | 1,153.8 | 1,198.8 | 1,153.8 | 1,198.8 | +40 | +3.5% | 17,200 |
| 2017/01/19 | 1,160 | 1,182.5 | 1,153.8 | 1,158.8 | -10 | -0.9% | 13,600 |
| 2017/01/18 | 1,182.5 | 1,182.5 | 1,155 | 1,168.8 | -23.7 | -2% | 23,200 |
| 2017/01/17 | 1,215 | 1,215 | 1,182.5 | 1,192.5 | -36.3 | -3% | 32,800 |
| 2017/01/16 | 1,275 | 1,275 | 1,222.5 | 1,228.8 | -58.7 | -4.6% | 39,600 |
| 2017/01/13 | 1,233.8 | 1,287.5 | 1,233.8 | 1,287.5 | +27.5 | +2.2% | 21,200 |
| 2017/01/12 | 1,317.5 | 1,317.5 | 1,260 | 1,260 | -37.5 | -2.9% | 29,600 |
| 2017/01/11 | 1,350 | 1,350 | 1,287.5 | 1,297.5 | -62.5 | -4.6% | 47,200 |
| 2017/01/10 | 1,375 | 1,375 | 1,352.5 | 1,360 | -12.5 | -0.9% | 29,600 |
| 2017/01/06 | 1,362.5 | 1,380 | 1,347.5 | 1,372.5 | -2.5 | -0.2% | 49,600 |
| 2017/01/05 | 1,352.5 | 1,377.5 | 1,332.5 | 1,375 | +12.5 | +0.9% | 47,600 |
| 2017/01/04 | 1,360 | 1,392.5 | 1,360 | 1,362.5 | +5 | +0.4% | 41,200 |
| 2016/12/30 | 1,275 | 1,370 | 1,250 | 1,357.5 | +50 | +3.8% | 59,200 |
| 2016/12/29 | 1,360 | 1,362.5 | 1,307.5 | 1,307.5 | -30 | -2.2% | 72,800 |
| 2016/12/28 | 1,300 | 1,337.5 | 1,277.5 | 1,337.5 | +62.5 | +4.9% | 98,800 |
| 2016/12/27 | 1,240 | 1,275 | 1,205 | 1,275 | +27.5 | +2.2% | 99,600 |
| 2016/12/26 | 1,203.8 | 1,265 | 1,191.3 | 1,247.5 | +52.5 | +4.4% | 100,800 |
| 2016/12/22 | 1,173.8 | 1,195 | 1,160 | 1,195 | +23.7 | +2% | 29,600 |
| 2016/12/21 | 1,202.5 | 1,202.5 | 1,163.8 | 1,171.3 | -38.7 | -3.2% | 42,400 |
| 2016/12/20 | 1,220 | 1,221.3 | 1,196.3 | 1,210 | -11.3 | -0.9% | 60,800 |
| 2016/12/19 | 1,153.8 | 1,221.3 | 1,153.8 | 1,221.3 | +78.8 | +6.9% | 149,200 |
| 2016/12/16 | 1,115 | 1,142.5 | 1,112.5 | 1,142.5 | +27.5 | +2.5% | 35,600 |
| 2016/12/15 | 1,090 | 1,115 | 1,085 | 1,115 | +15 | +1.4% | 20,000 |
| 2016/12/14 | 1,087.5 | 1,120 | 1,081.3 | 1,100 | +1.2 | +0.1% | 32,400 |
| 2016/12/13 | 1,070 | 1,098.8 | 1,066.3 | 1,098.8 | +16.3 | +1.5% | 19,200 |
| 2016/12/12 | 1,107.5 | 1,107.5 | 1,080 | 1,082.5 | +18.7 | +1.8% | 8,800 |
| 2016/12/09 | 1,067.5 | 1,077.5 | 1,063.8 | 1,063.8 | -15 | -1.4% | 16,400 |
| 2016/12/08 | 1,078.8 | 1,087.5 | 1,065 | 1,078.8 | -6.2 | -0.6% | 20,000 |
| 2016/12/07 | 1,100 | 1,101.3 | 1,065 | 1,085 | -17.5 | -1.6% | 9,200 |
| 2016/12/06 | 1,125 | 1,125 | 1,102.5 | 1,102.5 | -5 | -0.5% | 10,000 |
| 2016/12/05 | 1,125 | 1,135 | 1,093.8 | 1,107.5 | -20 | -1.8% | 19,600 |
| 2016/12/02 | 1,150 | 1,150 | 1,075 | 1,127.5 | -5 | -0.4% | 39,600 |
| 2016/12/01 | 1,177.5 | 1,181.3 | 1,125 | 1,132.5 | -10 | -0.9% | 21,600 |
| 2016/11/30 | 1,171.3 | 1,182.5 | 1,137.5 | 1,142.5 | -25 | -2.1% | 46,400 |
| 2016/11/29 | 1,110 | 1,186.3 | 1,108.8 | 1,167.5 | +75 | +6.9% | 119,600 |
| 2016/11/28 | 1,100 | 1,100 | 1,082.5 | 1,092.5 | +6.2 | +0.6% | 8,400 |
| 2016/11/25 | 1,092.5 | 1,093.8 | 1,085 | 1,086.3 | -23.7 | -2.1% | 10,800 |
| 2016/11/24 | 1,125 | 1,125 | 1,100 | 1,110 | -3.8 | -0.3% | 10,400 |
| 2016/11/22 | 1,083.8 | 1,115 | 1,083.8 | 1,113.8 | +12.5 | +1.1% | 28,400 |
| 2016/11/21 | 1,123.8 | 1,123.8 | 1,080 | 1,101.3 | -2.5 | -0.2% | 22,000 |
| 2016/11/18 | 1,112.5 | 1,112.5 | 1,100 | 1,103.8 | +3.8 | +0.3% | 30,000 |
| 2016/11/17 | 1,090 | 1,111.3 | 1,080 | 1,100 | +10 | +0.9% | 30,400 |
| 2016/11/16 | 1,065 | 1,095 | 1,065 | 1,090 | +31.2 | +2.9% | 26,400 |
| 2016/11/15 | 1,071.3 | 1,072.5 | 1,045 | 1,058.8 | -15 | -1.4% | 29,600 |
2051～
2100
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 | 3.57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% | 49.44倍 | 8.01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 | 16.23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 | 9.63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
