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 |
|---|---|---|---|---|---|---|---|
| 2016/01/21 | 1,512.5 | 1,606.3 | 1,473.8 | 1,473.8 | -91.2 | -5.8% | 168,000 |
| 2016/01/20 | 1,681.3 | 1,681.3 | 1,555 | 1,565 | -116.3 | -6.9% | 70,400 |
| 2016/01/19 | 1,632.5 | 1,692.5 | 1,632.5 | 1,681.3 | +17.5 | +1.1% | 62,400 |
| 2016/01/18 | 1,665 | 1,696.3 | 1,618.8 | 1,663.8 | -92.5 | -5.3% | 157,600 |
| 2016/01/15 | 1,925 | 1,925 | 1,755 | 1,756.3 | -11.2 | -0.6% | 387,200 |
| 2016/01/14 | 1,777.5 | 1,838.8 | 1,755 | 1,767.5 | -98.8 | -5.3% | 134,400 |
| 2016/01/13 | 1,848.8 | 1,892.5 | 1,827.5 | 1,866.3 | +23.8 | +1.3% | 100,000 |
| 2016/01/12 | 1,925 | 1,938.8 | 1,817.5 | 1,842.5 | -120 | -6.1% | 117,600 |
| 2016/01/08 | 1,923.8 | 1,981.3 | 1,882.5 | 1,962.5 | +5 | +0.3% | 120,000 |
| 2016/01/07 | 1,851.3 | 1,990 | 1,840 | 1,957.5 | +58.7 | +3.1% | 196,800 |
| 2016/01/06 | 1,828.8 | 1,912.5 | 1,828.8 | 1,898.8 | +57.5 | +3.1% | 118,400 |
| 2016/01/05 | 1,825 | 1,883.8 | 1,823.8 | 1,841.3 | -33.7 | -1.8% | 64,800 |
| 2016/01/04 | 1,926.3 | 1,950 | 1,862.5 | 1,875 | -51.3 | -2.7% | 104,000 |
| 2015/12/30 | 1,837.5 | 1,965 | 1,828.8 | 1,926.3 | +88.8 | +4.8% | 227,200 |
| 2015/12/29 | 1,822.5 | 1,853.8 | 1,801.3 | 1,837.5 | +43.7 | +2.4% | 133,600 |
| 2015/12/28 | 1,762.5 | 1,820 | 1,762.5 | 1,793.8 | +20 | +1.1% | 88,800 |
| 2015/12/25 | 1,732.5 | 1,773.8 | 1,732.5 | 1,773.8 | +25 | +1.4% | 85,600 |
| 2015/12/24 | 1,825 | 1,830 | 1,748.8 | 1,748.8 | -41.2 | -2.3% | 88,000 |
| 2015/12/22 | 1,793.8 | 1,835 | 1,770 | 1,790 | -2.5 | -0.1% | 65,600 |
| 2015/12/21 | 1,833.8 | 1,840 | 1,751.3 | 1,792.5 | -91.3 | -4.8% | 209,600 |
| 2015/12/18 | 1,913.8 | 1,956.3 | 1,881.3 | 1,883.8 | -55 | -2.8% | 104,800 |
| 2015/12/17 | 1,950 | 1,985 | 1,913.8 | 1,938.8 | +26.3 | +1.4% | 132,800 |
| 2015/12/16 | 1,966.3 | 1,987.5 | 1,897.5 | 1,912.5 | +37.5 | +2% | 122,400 |
| 2015/12/15 | 1,931.3 | 1,996.3 | 1,863.8 | 1,875 | -56.3 | -2.9% | 191,200 |
| 2015/12/14 | 1,953.8 | 1,961.3 | 1,926.3 | 1,931.3 | -72.5 | -3.6% | 100,000 |
| 2015/12/11 | 2,012.5 | 2,038.8 | 1,987.5 | 2,003.8 | +23.8 | +1.2% | 141,600 |
| 2015/12/10 | 2,016.3 | 2,047.5 | 1,950 | 1,980 | -76.3 | -3.7% | 211,200 |
| 2015/12/09 | 2,100 | 2,148.8 | 2,033.8 | 2,056.3 | -27.5 | -1.3% | 317,600 |
| 2015/12/08 | 2,075 | 2,111.3 | 2,007.5 | 2,083.8 | +17.5 | +0.8% | 384,800 |
| 2015/12/07 | 1,892.5 | 2,161.3 | 1,875 | 2,066.3 | +197.5 | +10.6% | 1,086,400 |
| 2015/12/04 | 1,841.3 | 1,890 | 1,828.8 | 1,868.8 | -21.2 | -1.1% | 140,800 |
| 2015/12/03 | 1,875 | 1,922.5 | 1,845 | 1,890 | +28.7 | +1.5% | 267,200 |
| 2015/12/02 | 1,796.3 | 1,900 | 1,796.3 | 1,861.3 | +46.3 | +2.6% | 300,000 |
| 2015/12/01 | 1,782.5 | 1,823.8 | 1,782.5 | 1,815 | +20 | +1.1% | 152,800 |
| 2015/11/30 | 1,763.8 | 1,811.3 | 1,763.8 | 1,795 | +33.7 | +1.9% | 96,000 |
| 2015/11/27 | 1,785 | 1,787.5 | 1,761.3 | 1,761.3 | -7.5 | -0.4% | 55,200 |
| 2015/11/26 | 1,793.8 | 1,806.3 | 1,765 | 1,768.8 | -27.5 | -1.5% | 92,000 |
| 2015/11/25 | 1,816.3 | 1,825 | 1,785 | 1,796.3 | -40 | -2.2% | 102,400 |
| 2015/11/24 | 1,781.3 | 1,850 | 1,763.8 | 1,836.3 | +86.3 | +4.9% | 300,000 |
| 2015/11/20 | 1,787.5 | 1,791.3 | 1,740 | 1,750 | -56.3 | -3.1% | 189,600 |
| 2015/11/19 | 1,781.3 | 1,860 | 1,752.5 | 1,806.3 | +56.3 | +3.2% | 498,400 |
| 2015/11/18 | 1,936.3 | 1,937.5 | 1,712.5 | 1,750 | -140 | -7.4% | 710,400 |
| 2015/11/17 | 1,687.5 | 1,956.3 | 1,668.8 | 1,890 | +240 | +14.5% | 678,400 |
| 2015/11/16 | 1,712.5 | 1,748.8 | 1,650 | 1,650 | -125 | -7% | 236,000 |
| 2015/11/13 | 1,775 | 1,795 | 1,730 | 1,775 | -20 | -1.1% | 48,800 |
| 2015/11/12 | 1,847.5 | 1,868.8 | 1,783.8 | 1,795 | -16.3 | -0.9% | 114,400 |
| 2015/11/11 | 1,792.5 | 1,871.3 | 1,792.5 | 1,811.3 | +21.3 | +1.2% | 96,800 |
| 2015/11/10 | 1,775 | 1,821.3 | 1,771.3 | 1,790 | -22.5 | -1.2% | 83,200 |
| 2015/11/09 | 1,833.8 | 1,843.8 | 1,782.5 | 1,812.5 | -58.8 | -3.1% | 72,000 |
| 2015/11/06 | 1,763.8 | 1,873.8 | 1,757.5 | 1,871.3 | +70 | +3.9% | 182,400 |
2301～
2350
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
