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 |
|---|---|---|---|---|---|---|---|
| 2016/04/15 | 2,198.8 | 2,561.3 | 2,197.5 | 2,510 | +448.7 | +21.8% | 2,085,600 |
| 2016/04/14 | 2,000 | 2,062.5 | 1,976.3 | 2,061.3 | +26.3 | +1.3% | 192,800 |
| 2016/04/13 | 2,043.8 | 2,081.3 | 2,006.3 | 2,035 | +41.2 | +2.1% | 266,400 |
| 2016/04/12 | 1,930 | 2,046.3 | 1,930 | 1,993.8 | +80 | +4.2% | 332,000 |
| 2016/04/11 | 1,916.3 | 1,922.5 | 1,856.3 | 1,913.8 | +21.3 | +1.1% | 88,000 |
| 2016/04/08 | 1,771.3 | 1,925 | 1,771.3 | 1,892.5 | +70 | +3.8% | 144,800 |
| 2016/04/07 | 1,771.3 | 1,827.5 | 1,757.5 | 1,822.5 | +33.7 | +1.9% | 124,800 |
| 2016/04/06 | 1,778.8 | 1,812.5 | 1,756.3 | 1,788.8 | -65 | -3.5% | 105,600 |
| 2016/04/05 | 1,937.5 | 1,937.5 | 1,698.8 | 1,853.8 | -85 | -4.4% | 271,200 |
| 2016/04/04 | 1,913.8 | 1,961.3 | 1,881.3 | 1,938.8 | +1.3 | +0.1% | 144,000 |
| 2016/04/01 | 1,875 | 2,050 | 1,856.3 | 1,937.5 | +112.5 | +6.2% | 503,200 |
| 2016/03/31 | 1,848.8 | 1,848.8 | 1,793.8 | 1,825 | +32.5 | +1.8% | 114,400 |
| 2016/03/30 | 1,748.8 | 1,843.8 | 1,748.8 | 1,792.5 | +53.7 | +3.1% | 230,400 |
| 2016/03/29 | 1,756.3 | 1,772.5 | 1,733.8 | 1,738.8 | -11.2 | -0.6% | 40,800 |
| 2016/03/28 | 1,787.5 | 1,802.5 | 1,718.8 | 1,750 | ±0 | ±0% | 82,400 |
| 2016/03/25 | 1,701.3 | 1,800 | 1,662.5 | 1,750 | +50 | +2.9% | 93,600 |
| 2016/03/24 | 1,722.5 | 1,733.8 | 1,643.8 | 1,700 | -28.8 | -1.7% | 89,600 |
| 2016/03/23 | 1,628.8 | 1,812.5 | 1,613.8 | 1,728.8 | +106.3 | +6.6% | 229,600 |
| 2016/03/22 | 1,630 | 1,641.3 | 1,607.5 | 1,622.5 | +3.7 | +0.2% | 34,400 |
| 2016/03/18 | 1,657.5 | 1,658.8 | 1,602.5 | 1,618.8 | -38.7 | -2.3% | 56,000 |
| 2016/03/17 | 1,685 | 1,686.3 | 1,611.3 | 1,657.5 | +28.7 | +1.8% | 92,000 |
| 2016/03/16 | 1,562.5 | 1,631.3 | 1,562.5 | 1,628.8 | +46.3 | +2.9% | 57,600 |
| 2016/03/15 | 1,583.8 | 1,600 | 1,572.5 | 1,582.5 | -21.3 | -1.3% | 31,200 |
| 2016/03/14 | 1,622.5 | 1,631.3 | 1,588.8 | 1,603.8 | +5 | +0.3% | 44,000 |
| 2016/03/11 | 1,541.3 | 1,606.3 | 1,540 | 1,598.8 | +20 | +1.3% | 52,000 |
| 2016/03/10 | 1,525 | 1,631.3 | 1,525 | 1,578.8 | +48.8 | +3.2% | 78,400 |
| 2016/03/09 | 1,518.8 | 1,547.5 | 1,510 | 1,530 | -7.5 | -0.5% | 27,200 |
| 2016/03/08 | 1,540 | 1,548.8 | 1,510 | 1,537.5 | -16.3 | -1% | 28,000 |
| 2016/03/07 | 1,566.3 | 1,576.3 | 1,553.8 | 1,553.8 | -16.2 | -1% | 16,000 |
| 2016/03/04 | 1,570 | 1,592.5 | 1,570 | 1,570 | -23.8 | -1.5% | 16,800 |
| 2016/03/03 | 1,606.3 | 1,608.8 | 1,582.5 | 1,593.8 | +3.8 | +0.2% | 35,200 |
| 2016/03/02 | 1,603.8 | 1,611.3 | 1,587.5 | 1,590 | +12.5 | +0.8% | 38,400 |
| 2016/03/01 | 1,606.3 | 1,606.3 | 1,563.8 | 1,577.5 | -10 | -0.6% | 23,200 |
| 2016/02/29 | 1,583.8 | 1,606.3 | 1,575 | 1,587.5 | +3.7 | +0.2% | 22,400 |
| 2016/02/26 | 1,583.8 | 1,615 | 1,577.5 | 1,583.8 | ±0 | ±0% | 31,200 |
| 2016/02/25 | 1,607.5 | 1,625 | 1,583.8 | 1,583.8 | -17.5 | -1.1% | 42,400 |
| 2016/02/24 | 1,596.3 | 1,618.8 | 1,525 | 1,601.3 | +5 | +0.3% | 47,200 |
| 2016/02/23 | 1,606.3 | 1,651.3 | 1,578.8 | 1,596.3 | +17.5 | +1.1% | 148,000 |
| 2016/02/22 | 1,543.8 | 1,585 | 1,512.5 | 1,578.8 | +46.3 | +3% | 37,600 |
| 2016/02/19 | 1,537.5 | 1,550 | 1,507.5 | 1,532.5 | -42.5 | -2.7% | 30,400 |
| 2016/02/18 | 1,575 | 1,595 | 1,558.8 | 1,575 | +62.5 | +4.1% | 65,600 |
| 2016/02/17 | 1,555 | 1,572.5 | 1,488.8 | 1,512.5 | -13.8 | -0.9% | 68,800 |
| 2016/02/16 | 1,500 | 1,585 | 1,500 | 1,526.3 | +13.8 | +0.9% | 95,200 |
| 2016/02/15 | 1,460 | 1,550 | 1,405 | 1,512.5 | +131.2 | +9.5% | 155,200 |
| 2016/02/12 | 1,381.3 | 1,435 | 1,306.3 | 1,381.3 | -137.5 | -9.1% | 137,600 |
| 2016/02/10 | 1,585 | 1,600 | 1,495 | 1,518.8 | -56.2 | -3.6% | 56,800 |
| 2016/02/09 | 1,588.8 | 1,595 | 1,562.5 | 1,575 | -60 | -3.7% | 66,400 |
| 2016/02/08 | 1,612.5 | 1,640 | 1,600 | 1,635 | -15 | -0.9% | 97,600 |
| 2016/02/05 | 1,627.5 | 1,681.3 | 1,626.3 | 1,650 | -12.5 | -0.8% | 48,800 |
| 2016/02/04 | 1,703.8 | 1,726.3 | 1,655 | 1,662.5 | -53.8 | -3.1% | 36,000 |
2201～
2250
件表示中 / 2435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 | 252,100円 | +19.1% | +23.1% | 0.00% | 23.87倍 | 2.94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 |
| プロシップ | 209,700円 | +8.6% | +19.9% | 2.62% | 16.77倍 | 3.60倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ワンキャリア | 180,500円 | +37.5% | +43.1% | 0.78% | 24.72倍 | 8.00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 |
| ベルパーク | 155,700円 | -1.8% | +5.7% | 3.21% | 9.98倍 | 0.88倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| Ａｒｅｎｔ | 506,000円 | +36.7% | +49.3% | 0.00% | 33.89倍 | 6.99倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
市場注目の銘柄
チャート関連のコラム
