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 |
|---|---|---|---|---|---|---|---|
| 2015/11/05 | 1,887.5 | 1,887.5 | 1,787.5 | 1,801.3 | -105 | -5.5% | 178,400 |
| 2015/11/04 | 1,921.3 | 1,941.3 | 1,906.3 | 1,906.3 | -47.5 | -2.4% | 101,600 |
| 2015/11/02 | 1,967.5 | 1,988.8 | 1,945 | 1,953.8 | -40 | -2% | 120,000 |
| 2015/10/30 | 1,975 | 2,001.3 | 1,900 | 1,993.8 | +2.5 | +0.1% | 213,600 |
| 2015/10/29 | 2,000 | 2,012.5 | 1,968.8 | 1,991.3 | +26.3 | +1.3% | 88,800 |
| 2015/10/28 | 2,000 | 2,056.3 | 1,965 | 1,965 | -35 | -1.8% | 209,600 |
| 2015/10/27 | 2,006.3 | 2,016.3 | 1,956.3 | 2,000 | -5 | -0.2% | 105,600 |
| 2015/10/26 | 2,043.8 | 2,065 | 1,996.3 | 2,005 | -23.8 | -1.2% | 106,400 |
| 2015/10/23 | 2,037.5 | 2,075 | 2,017.5 | 2,028.8 | +33.8 | +1.7% | 252,000 |
| 2015/10/22 | 2,043.8 | 2,061.3 | 1,977.5 | 1,995 | -48.8 | -2.4% | 164,000 |
| 2015/10/21 | 1,928.8 | 2,062.5 | 1,885 | 2,043.8 | +80 | +4.1% | 308,000 |
| 2015/10/20 | 2,037.5 | 2,037.5 | 1,956.3 | 1,963.8 | -51.2 | -2.5% | 101,600 |
| 2015/10/19 | 2,030 | 2,061.3 | 1,976.3 | 2,015 | -13.8 | -0.7% | 167,200 |
| 2015/10/16 | 2,101.3 | 2,123.8 | 2,026.3 | 2,028.8 | -96.2 | -4.5% | 212,000 |
| 2015/10/15 | 2,023.8 | 2,157.5 | 1,991.3 | 2,125 | -25 | -1.2% | 351,200 |
| 2015/10/14 | 2,182.5 | 2,202.5 | 2,128.8 | 2,150 | -62.5 | -2.8% | 160,800 |
| 2015/10/13 | 2,212.5 | 2,276.3 | 2,187.5 | 2,212.5 | -28.8 | -1.3% | 204,800 |
| 2015/10/09 | 2,125 | 2,262.5 | 2,101.3 | 2,241.3 | +122.5 | +5.8% | 402,400 |
| 2015/10/08 | 2,145 | 2,162.5 | 2,108.8 | 2,118.8 | -56.2 | -2.6% | 193,600 |
| 2015/10/07 | 2,168.8 | 2,275 | 2,126.3 | 2,175 | -43.8 | -2% | 267,200 |
| 2015/10/06 | 2,312.5 | 2,336.3 | 2,202.5 | 2,218.8 | -118.7 | -5.1% | 369,600 |
| 2015/10/05 | 2,361.3 | 2,361.3 | 2,300 | 2,337.5 | +13.7 | +0.6% | 287,200 |
| 2015/10/02 | 2,312.5 | 2,368.8 | 2,278.8 | 2,323.8 | +13.8 | +0.6% | 435,200 |
| 2015/10/01 | 2,400 | 2,413.8 | 2,235 | 2,310 | -40 | -1.7% | 942,400 |
| 2015/09/30 | 2,150 | 2,350 | 2,150 | 2,350 | +238.7 | +11.3% | 826,400 |
| 2015/09/29 | 2,075 | 2,150 | 2,061.3 | 2,111.3 | -18.7 | -0.9% | 208,800 |
| 2015/09/28 | 2,137.5 | 2,150 | 2,081.3 | 2,130 | +38.7 | +1.9% | 298,400 |
| 2015/09/25 | 2,025 | 2,168.8 | 2,016.3 | 2,091.3 | +90 | +4.5% | 636,000 |
| 2015/09/24 | 2,000 | 2,055 | 1,975 | 2,001.3 | -23.7 | -1.2% | 153,600 |
| 2015/09/18 | 1,943.8 | 2,085 | 1,903.8 | 2,025 | +13.7 | +0.7% | 421,600 |
| 2015/09/17 | 2,126.3 | 2,131.3 | 1,977.5 | 2,011.3 | -101.2 | -4.8% | 339,200 |
| 2015/09/16 | 2,153.8 | 2,185 | 1,900 | 2,112.5 | -48.8 | -2.3% | 880,000 |
| 2015/09/15 | 2,262.5 | 2,275 | 2,125 | 2,161.3 | -81.2 | -3.6% | 407,200 |
| 2015/09/14 | 2,325 | 2,338.8 | 2,132.5 | 2,242.5 | +55 | +2.5% | 538,400 |
| 2015/09/11 | 2,287.5 | 2,375 | 2,117.5 | 2,187.5 | +41.2 | +1.9% | 2,047,200 |
| 2015/09/10 | 1,701.3 | 2,146.3 | 1,695 | 2,146.3 | +375 | +21.2% | 3,117,600 |
| 2015/09/09 | 1,513.8 | 1,788.8 | 1,503.8 | 1,771.3 | +357.5 | +25.3% | 1,880,000 |
| 2015/09/08 | 1,487.5 | 1,531.3 | 1,397.5 | 1,413.8 | -82.5 | -5.5% | 193,600 |
| 2015/09/07 | 1,443.8 | 1,506.3 | 1,362.5 | 1,496.3 | -5 | -0.3% | 274,400 |
| 2015/09/04 | 1,600 | 1,611.3 | 1,476.3 | 1,501.3 | -123.7 | -7.6% | 248,800 |
| 2015/09/03 | 1,692.5 | 1,707.5 | 1,605 | 1,625 | +15 | +0.9% | 139,200 |
| 2015/09/02 | 1,510 | 1,662.5 | 1,506.3 | 1,610 | -12.5 | -0.8% | 251,200 |
| 2015/09/01 | 1,725 | 1,735 | 1,622.5 | 1,622.5 | -136.3 | -7.7% | 241,600 |
| 2015/08/31 | 1,715 | 1,798.8 | 1,697.5 | 1,758.8 | +22.5 | +1.3% | 280,800 |
| 2015/08/28 | 1,818.8 | 1,825 | 1,687.5 | 1,736.3 | +52.5 | +3.1% | 322,400 |
| 2015/08/27 | 1,696.3 | 1,782.5 | 1,648.8 | 1,683.8 | +8.8 | +0.5% | 630,400 |
| 2015/08/26 | 1,625 | 1,707.5 | 1,566.3 | 1,675 | +162.5 | +10.7% | 707,200 |
| 2015/08/25 | 1,423.8 | 1,651.3 | 1,186.3 | 1,512.5 | +100 | +7.1% | 1,298,400 |
| 2015/08/24 | 1,537.5 | 1,636.3 | 1,331.3 | 1,412.5 | -242.5 | -14.7% | 586,400 |
| 2015/08/21 | 1,722.5 | 1,740 | 1,652.5 | 1,655 | -180 | -9.8% | 385,600 |
2351～
2400
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
