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 |
|---|---|---|---|---|---|---|---|
| 2015/07/16 | 2,343.8 | 2,416.3 | 2,128.8 | 2,378.8 | +48.8 | +2.1% | 3,370,400 |
| 2015/07/15 | 2,500 | 2,608.8 | 2,312.5 | 2,330 | -607.5 | -20.7% | 3,577,600 |
| 2015/07/14 | 2,912.5 | 3,081.3 | 2,868.8 | 2,937.5 | +126.2 | +4.5% | 2,518,400 |
| 2015/07/13 | 2,787.5 | 2,836.3 | 2,673.8 | 2,811.3 | +131.3 | +4.9% | 885,600 |
| 2015/07/10 | 2,836.3 | 2,935 | 2,650 | 2,680 | -93.8 | -3.4% | 1,266,400 |
| 2015/07/09 | 2,555 | 2,810 | 2,387.5 | 2,773.8 | +61.3 | +2.3% | 1,842,400 |
| 2015/07/08 | 2,885 | 2,931.3 | 2,640 | 2,712.5 | -235 | -8% | 1,639,200 |
| 2015/07/07 | 2,925 | 3,058.8 | 2,778.8 | 2,947.5 | +75 | +2.6% | 3,967,200 |
| 2015/07/06 | 2,612.5 | 2,912.5 | 2,587.5 | 2,872.5 | +216.2 | +8.1% | 5,564,800 |
| 2015/07/03 | 2,450 | 2,671.3 | 2,372.5 | 2,656.3 | +143.8 | +5.7% | 4,729,600 |
| 2015/07/02 | 2,230 | 2,537.5 | 2,215 | 2,512.5 | +367.5 | +17.1% | 6,368,000 |
| 2015/07/01 | 2,017.5 | 2,157.5 | 2,017.5 | 2,145 | +138.7 | +6.9% | 1,278,400 |
| 2015/06/30 | 2,037.5 | 2,090 | 1,986.3 | 2,006.3 | +30 | +1.5% | 919,200 |
| 2015/06/29 | 2,062.5 | 2,183.8 | 1,912.5 | 1,976.3 | -211.2 | -9.7% | 1,480,800 |
| 2015/06/26 | 2,168.8 | 2,228.8 | 2,043.8 | 2,187.5 | +17.5 | +0.8% | 2,915,200 |
| 2015/06/25 | 1,975 | 2,231.3 | 1,970 | 2,170 | +220 | +11.3% | 4,983,200 |
| 2015/06/24 | 1,887.5 | 1,975 | 1,882.5 | 1,950 | +33.7 | +1.8% | 536,800 |
| 2015/06/23 | 1,950 | 2,050 | 1,875 | 1,916.3 | +13.8 | +0.7% | 1,173,600 |
| 2015/06/22 | 1,877.5 | 1,912.5 | 1,851.3 | 1,902.5 | -12.5 | -0.7% | 210,400 |
| 2015/06/19 | 1,948.8 | 1,985 | 1,900 | 1,915 | -10 | -0.5% | 404,800 |
| 2015/06/18 | 1,863.8 | 1,933.8 | 1,805 | 1,925 | +40 | +2.1% | 578,400 |
| 2015/06/17 | 1,913.8 | 1,962.5 | 1,860 | 1,885 | -41.3 | -2.1% | 592,000 |
| 2015/06/16 | 1,943.8 | 2,078.8 | 1,892.5 | 1,926.3 | -67.5 | -3.4% | 1,400,800 |
| 2015/06/15 | 1,787.5 | 2,017.5 | 1,787.5 | 1,993.8 | +212.5 | +11.9% | 2,521,600 |
| 2015/06/12 | 1,806.3 | 1,807.5 | 1,751.3 | 1,781.3 | -47.5 | -2.6% | 368,000 |
| 2015/06/11 | 1,852.5 | 1,887.5 | 1,793.8 | 1,828.8 | +38.8 | +2.2% | 1,027,200 |
| 2015/06/10 | 1,666.3 | 1,813.8 | 1,666.3 | 1,790 | +86.2 | +5.1% | 1,267,200 |
| 2015/06/09 | 1,612.5 | 1,745 | 1,571.3 | 1,703.8 | +71.3 | +4.4% | 1,101,600 |
| 2015/06/08 | 1,696.3 | 1,700 | 1,582.5 | 1,632.5 | -121.3 | -6.9% | 1,023,200 |
| 2015/06/05 | 1,796.3 | 1,818.8 | 1,740 | 1,753.8 | -80 | -4.4% | 692,000 |
| 2015/06/04 | 1,906.3 | 1,906.3 | 1,795 | 1,833.8 | -83.7 | -4.4% | 971,200 |
| 2015/06/03 | 2,012.5 | 2,020 | 1,878.8 | 1,917.5 | -82.5 | -4.1% | 1,105,600 |
| 2015/06/02 | 2,043.8 | 2,076.3 | 1,958.8 | 2,000 | -23.8 | -1.2% | 908,000 |
| 2015/06/01 | 1,876.3 | 2,036.3 | 1,875 | 2,023.8 | +61.3 | +3.1% | 1,806,400 |
| 2015/05/29 | 2,243.8 | 2,286.3 | 1,913.8 | 1,962.5 | -231.3 | -10.5% | 5,387,200 |
| 2015/05/28 | 1,882.5 | 2,193.8 | 1,846.3 | 2,193.8 | +375 | +20.6% | 6,376,000 |
| 2015/05/27 | 1,795 | 1,900 | 1,768.8 | 1,818.8 | -6.2 | -0.3% | 1,860,000 |
| 2015/05/26 | 1,812.5 | 1,853.8 | 1,755 | 1,825 | +37.5 | +2.1% | 1,670,400 |
| 2015/05/25 | 1,837.5 | 2,000 | 1,787.5 | 1,787.5 | -70 | -3.8% | 3,032,800 |
| 2015/05/22 | 1,861.3 | 1,983.8 | 1,787.5 | 1,857.5 | +32.5 | +1.8% | 4,651,200 |
| 2015/05/21 | 1,772.5 | 1,935 | 1,646.3 | 1,825 | +73.7 | +4.2% | 4,091,200 |
| 2015/05/20 | 1,950 | 2,012.5 | 1,737.5 | 1,751.3 | -172.5 | -9% | 2,308,000 |
| 2015/05/19 | 2,028.8 | 2,075 | 1,865 | 1,923.8 | -101.2 | -5% | 2,661,600 |
| 2015/05/18 | 2,146.3 | 2,201.3 | 2,000 | 2,025 | -83.8 | -4% | 6,391,200 |
| 2015/05/15 | 1,791.3 | 2,108.8 | 1,737.5 | 2,108.8 | +375 | +21.6% | 5,256,000 |
| 2015/05/14 | 1,812.5 | 1,902.5 | 1,666.3 | 1,733.8 | -56.2 | -3.1% | 3,638,400 |
| 2015/05/13 | 1,825 | 1,996.3 | 1,731.3 | 1,790 | +77.5 | +4.5% | 9,223,200 |
| 2015/05/12 | 1,400 | 1,712.5 | 1,396.3 | 1,712.5 | +375 | +28% | 7,458,400 |
| 2015/05/11 | 1,525 | 1,558.8 | 1,337.5 | 1,337.5 | -225 | -14.4% | 3,155,200 |
| 2015/05/08 | 1,550 | 1,706.3 | 1,433.8 | 1,562.5 | +231.2 | +17.4% | 8,187,200 |
2151～
2200
件表示中 / 2202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 | 209,500円 | +25.5% | +52.7% | 0.00% | 47.69倍 | 2.43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 |
| ＤＩＴ | 175,900円 | +7.4% | +21.4% | 2.62% | 15.16倍 | 4.11倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| 朝日放送 | 64,500円 | +3.4% | -71.8% | 1.86% | - | 0.39倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| ファインデクス | 101,100円 | +11.4% | +4.2% | 1.48% | 23.64倍 | 5.36倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| 東邦システム | 129,100円 | +6.8% | +2.4% | 3.10% | 22.21倍 | 2.59倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本提携し製造業向け強化 |
市場注目の銘柄
チャート関連のコラム
