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 |
|---|---|---|---|---|---|---|---|
| 2016/08/30 | 1,192.5 | 1,265 | 1,192.5 | 1,237.5 | +40 | +3.3% | 79,200 |
| 2016/08/29 | 1,226.3 | 1,226.3 | 1,197.5 | 1,197.5 | -32.5 | -2.6% | 74,800 |
| 2016/08/26 | 1,220 | 1,297.5 | 1,210 | 1,230 | +10 | +0.8% | 122,800 |
| 2016/08/25 | 1,267.5 | 1,295 | 1,217.5 | 1,220 | -72.5 | -5.6% | 123,600 |
| 2016/08/24 | 1,345 | 1,370 | 1,277.5 | 1,292.5 | -95 | -6.8% | 285,200 |
| 2016/08/23 | 1,228.8 | 1,387.5 | 1,228.8 | 1,387.5 | +176.2 | +14.5% | 180,800 |
| 2016/08/22 | 1,230 | 1,230 | 1,203.8 | 1,211.3 | +10 | +0.8% | 18,400 |
| 2016/08/19 | 1,191.3 | 1,236.3 | 1,190 | 1,201.3 | +10 | +0.8% | 21,600 |
| 2016/08/18 | 1,212.5 | 1,222.5 | 1,188.8 | 1,191.3 | -32.5 | -2.7% | 28,000 |
| 2016/08/17 | 1,232.5 | 1,247.5 | 1,223.8 | 1,223.8 | -7.5 | -0.6% | 35,200 |
| 2016/08/16 | 1,255 | 1,280 | 1,226.3 | 1,231.3 | -33.7 | -2.7% | 41,200 |
| 2016/08/15 | 1,262.5 | 1,280 | 1,231.3 | 1,265 | -12.5 | -1% | 29,600 |
| 2016/08/12 | 1,192.5 | 1,297.5 | 1,166.3 | 1,277.5 | +102.5 | +8.7% | 97,200 |
| 2016/08/10 | 1,212.5 | 1,212.5 | 1,175 | 1,175 | -21.3 | -1.8% | 19,200 |
| 2016/08/09 | 1,221.3 | 1,225 | 1,192.5 | 1,196.3 | -41.2 | -3.3% | 76,000 |
| 2016/08/08 | 1,260 | 1,275 | 1,235 | 1,237.5 | -25 | -2% | 52,000 |
| 2016/08/05 | 1,297.5 | 1,307.5 | 1,262.5 | 1,262.5 | -22.5 | -1.8% | 22,000 |
| 2016/08/04 | 1,275 | 1,302.5 | 1,270 | 1,285 | +12.5 | +1% | 33,200 |
| 2016/08/03 | 1,292.5 | 1,322.5 | 1,272.5 | 1,272.5 | -62.5 | -4.7% | 55,600 |
| 2016/08/02 | 1,277.5 | 1,345 | 1,277.5 | 1,335 | +35 | +2.7% | 65,600 |
| 2016/08/01 | 1,290 | 1,300 | 1,262.5 | 1,300 | -20 | -1.5% | 30,800 |
| 2016/07/29 | 1,285 | 1,322.5 | 1,257.5 | 1,320 | -5 | -0.4% | 48,000 |
| 2016/07/28 | 1,372.5 | 1,375 | 1,325 | 1,325 | -72.5 | -5.2% | 58,400 |
| 2016/07/27 | 1,395 | 1,420 | 1,385 | 1,397.5 | +15 | +1.1% | 43,600 |
| 2016/07/26 | 1,370 | 1,445 | 1,355 | 1,382.5 | +40 | +3% | 86,400 |
| 2016/07/25 | 1,372.5 | 1,375 | 1,335 | 1,342.5 | -40 | -2.9% | 43,200 |
| 2016/07/22 | 1,450 | 1,450 | 1,370 | 1,382.5 | -47.5 | -3.3% | 56,800 |
| 2016/07/21 | 1,485 | 1,487.5 | 1,425 | 1,430 | -42.5 | -2.9% | 32,800 |
| 2016/07/20 | 1,487.5 | 1,497.5 | 1,437.5 | 1,472.5 | +35 | +2.4% | 59,600 |
| 2016/07/19 | 1,477.5 | 1,502.5 | 1,397.5 | 1,437.5 | -82.5 | -5.4% | 146,800 |
| 2016/07/15 | 1,637.5 | 1,650 | 1,492.5 | 1,520 | -295 | -16.3% | 288,800 |
| 2016/07/14 | 1,767.5 | 1,825 | 1,747.5 | 1,815 | +47.5 | +2.7% | 60,800 |
| 2016/07/13 | 1,860 | 1,860 | 1,760 | 1,767.5 | -60 | -3.3% | 50,800 |
| 2016/07/12 | 1,865 | 1,870 | 1,827.5 | 1,827.5 | +5 | +0.3% | 27,600 |
| 2016/07/11 | 1,855 | 1,880 | 1,807.5 | 1,822.5 | +42.5 | +2.4% | 37,600 |
| 2016/07/08 | 1,817.5 | 1,847.5 | 1,767.5 | 1,780 | -90 | -4.8% | 50,000 |
| 2016/07/07 | 1,950 | 1,995 | 1,835 | 1,870 | -92.5 | -4.7% | 74,400 |
| 2016/07/06 | 2,002.5 | 2,005 | 1,905 | 1,962.5 | -100 | -4.8% | 74,000 |
| 2016/07/05 | 2,230 | 2,230 | 2,042.5 | 2,062.5 | -55 | -2.6% | 140,800 |
| 2016/07/04 | 1,970 | 2,130 | 1,950 | 2,117.5 | +172.5 | +8.9% | 144,000 |
| 2016/07/01 | 1,977.5 | 1,977.5 | 1,925 | 1,945 | +35 | +1.8% | 51,600 |
| 2016/06/30 | 1,975 | 2,085 | 1,852.5 | 1,910 | -45 | -2.3% | 128,800 |
| 2016/06/29 | 1,940 | 1,960 | 1,880 | 1,955 | +70 | +3.7% | 83,600 |
| 2016/06/28 | 1,840 | 1,900 | 1,790 | 1,885 | +22.5 | +1.2% | 55,600 |
| 2016/06/27 | 1,792.5 | 1,925 | 1,772.5 | 1,862.5 | +132.5 | +7.7% | 118,400 |
| 2016/06/24 | 2,040 | 2,062.5 | 1,590 | 1,730 | -235 | -12% | 187,200 |
| 2016/06/23 | 1,957.5 | 2,007.5 | 1,900 | 1,965 | +7.5 | +0.4% | 49,600 |
| 2016/06/22 | 2,067.5 | 2,067.5 | 1,917.5 | 1,957.5 | -112.5 | -5.4% | 72,800 |
| 2016/06/21 | 2,057.5 | 2,117.5 | 2,037.5 | 2,070 | -50 | -2.4% | 60,000 |
| 2016/06/20 | 2,132.5 | 2,220 | 2,095 | 2,120 | +47.5 | +2.3% | 40,800 |
2151～
2200
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
