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 |
|---|---|---|---|---|---|---|---|
| 2016/11/14 | 1,067.5 | 1,112.5 | 1,067.5 | 1,073.8 | +8.8 | +0.8% | 23,200 |
| 2016/11/11 | 1,062.5 | 1,082.5 | 1,051.3 | 1,065 | +2.5 | +0.2% | 35,600 |
| 2016/11/10 | 1,070 | 1,082.5 | 1,056.3 | 1,062.5 | +25 | +2.4% | 36,800 |
| 2016/11/09 | 1,083.8 | 1,107.5 | 1,012.5 | 1,037.5 | -46.3 | -4.3% | 87,600 |
| 2016/11/08 | 1,122.5 | 1,122.5 | 1,078.8 | 1,083.8 | -36.2 | -3.2% | 60,800 |
| 2016/11/07 | 1,122.5 | 1,146.3 | 1,112.5 | 1,120 | -1.3 | -0.1% | 15,600 |
| 2016/11/04 | 1,132.5 | 1,142.5 | 1,116.3 | 1,121.3 | -12.5 | -1.1% | 36,800 |
| 2016/11/02 | 1,152.5 | 1,157.5 | 1,130 | 1,133.8 | -20 | -1.7% | 51,200 |
| 2016/11/01 | 1,160 | 1,161.3 | 1,152.5 | 1,153.8 | -6.2 | -0.5% | 23,200 |
| 2016/10/31 | 1,165 | 1,177.5 | 1,150 | 1,160 | +1.2 | +0.1% | 31,200 |
| 2016/10/28 | 1,176.3 | 1,178.8 | 1,157.5 | 1,158.8 | -15 | -1.3% | 42,400 |
| 2016/10/27 | 1,178.8 | 1,183.8 | 1,172.5 | 1,173.8 | -6.2 | -0.5% | 48,800 |
| 2016/10/26 | 1,187.5 | 1,187.5 | 1,177.5 | 1,180 | -10 | -0.8% | 22,800 |
| 2016/10/25 | 1,190 | 1,196.3 | 1,187.5 | 1,190 | -1.3 | -0.1% | 36,800 |
| 2016/10/24 | 1,210 | 1,210 | 1,190 | 1,191.3 | -8.7 | -0.7% | 38,800 |
| 2016/10/21 | 1,205 | 1,211.3 | 1,195 | 1,200 | -6.3 | -0.5% | 49,600 |
| 2016/10/20 | 1,223.8 | 1,223.8 | 1,203.8 | 1,206.3 | -18.7 | -1.5% | 47,600 |
| 2016/10/19 | 1,208.8 | 1,225 | 1,207.5 | 1,225 | +12.5 | +1% | 30,800 |
| 2016/10/18 | 1,227.5 | 1,236.3 | 1,205 | 1,212.5 | -28.8 | -2.3% | 53,200 |
| 2016/10/17 | 1,216.3 | 1,242.5 | 1,192.5 | 1,241.3 | -38.7 | -3% | 135,200 |
| 2016/10/14 | 1,315 | 1,325 | 1,270 | 1,280 | -35 | -2.7% | 49,600 |
| 2016/10/13 | 1,337.5 | 1,345 | 1,315 | 1,315 | -7.5 | -0.6% | 34,400 |
| 2016/10/12 | 1,350 | 1,352.5 | 1,317.5 | 1,322.5 | -30 | -2.2% | 35,600 |
| 2016/10/11 | 1,357.5 | 1,392.5 | 1,347.5 | 1,352.5 | +7.5 | +0.6% | 59,200 |
| 2016/10/07 | 1,387.5 | 1,412.5 | 1,337.5 | 1,345 | -27.5 | -2% | 68,800 |
| 2016/10/06 | 1,425 | 1,435 | 1,355 | 1,372.5 | -37.5 | -2.7% | 118,400 |
| 2016/10/05 | 1,355 | 1,417.5 | 1,340 | 1,410 | +75 | +5.6% | 138,400 |
| 2016/10/04 | 1,375 | 1,387.5 | 1,335 | 1,335 | -20 | -1.5% | 51,200 |
| 2016/10/03 | 1,307.5 | 1,385 | 1,307.5 | 1,355 | +52.5 | +4% | 110,800 |
| 2016/09/30 | 1,290 | 1,307.5 | 1,272.5 | 1,302.5 | +15 | +1.2% | 38,400 |
| 2016/09/29 | 1,282.5 | 1,300 | 1,275 | 1,287.5 | +12.5 | +1% | 14,400 |
| 2016/09/28 | 1,270 | 1,295 | 1,265 | 1,275 | -17.5 | -1.4% | 20,000 |
| 2016/09/27 | 1,262.5 | 1,295 | 1,255 | 1,292.5 | +15 | +1.2% | 21,200 |
| 2016/09/26 | 1,325 | 1,337.5 | 1,275 | 1,277.5 | -12.5 | -1% | 49,200 |
| 2016/09/23 | 1,252.5 | 1,290 | 1,252.5 | 1,290 | +46.2 | +3.7% | 30,000 |
| 2016/09/21 | 1,237.5 | 1,255 | 1,228.8 | 1,243.8 | +5 | +0.4% | 32,400 |
| 2016/09/20 | 1,250 | 1,262.5 | 1,230 | 1,238.8 | -43.7 | -3.4% | 48,400 |
| 2016/09/16 | 1,295 | 1,295 | 1,257.5 | 1,282.5 | +2.5 | +0.2% | 29,200 |
| 2016/09/15 | 1,310 | 1,327.5 | 1,262.5 | 1,280 | -40 | -3% | 50,400 |
| 2016/09/14 | 1,337.5 | 1,360 | 1,312.5 | 1,320 | -52.5 | -3.8% | 41,600 |
| 2016/09/13 | 1,335 | 1,410 | 1,335 | 1,372.5 | +62.5 | +4.8% | 53,600 |
| 2016/09/12 | 1,345 | 1,352.5 | 1,307.5 | 1,310 | -65 | -4.7% | 68,400 |
| 2016/09/09 | 1,382.5 | 1,405 | 1,350 | 1,375 | -2.5 | -0.2% | 79,200 |
| 2016/09/08 | 1,340 | 1,512.5 | 1,337.5 | 1,377.5 | +52.5 | +4% | 504,400 |
| 2016/09/07 | 1,315 | 1,367.5 | 1,307.5 | 1,325 | +17.5 | +1.3% | 167,200 |
| 2016/09/06 | 1,232.5 | 1,342.5 | 1,228.8 | 1,307.5 | +92.5 | +7.6% | 206,400 |
| 2016/09/05 | 1,202.5 | 1,230 | 1,200 | 1,215 | +12.5 | +1% | 30,400 |
| 2016/09/02 | 1,205 | 1,207.5 | 1,200 | 1,202.5 | -3.8 | -0.3% | 20,000 |
| 2016/09/01 | 1,205 | 1,235 | 1,201.3 | 1,206.3 | +5 | +0.4% | 34,400 |
| 2016/08/31 | 1,226.3 | 1,237.5 | 1,200 | 1,201.3 | -36.2 | -2.9% | 44,400 |
2101～
2150
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
