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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 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 |
| 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 |
2351～
2400
件表示中 / 2519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 | 226,500円 | +19.1% | +23.1% | 0.00% | 21.45倍 | 2.64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 |
| コ ア | 197,300円 | +9.8% | +10.2% | 2.79% | 11.34倍 | 1.53倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| シェアリングＴ | 119,800円 | +14.6% | +11.7% | 3.34% | 20.48倍 | 7.48倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| マークラインズ | 220,000円 | +16.9% | +10.0% | 2.36% | 17.02倍 | 4.35倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ｐｌｕｓｚｅｒｏ | 370,500円 | +35.5% | +119.1% | 0.00% | 75.35倍 | 21.54倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
市場注目の銘柄
チャート関連のコラム
