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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 1,616 | 1,650 | 1,567 | 1,635 | +23 | +1.4% | 30,700 |
| 2019/07/09 | 1,635 | 1,650 | 1,585 | 1,612 | -21 | -1.3% | 43,900 |
| 2019/07/08 | 1,615 | 1,669 | 1,612 | 1,633 | +36 | +2.3% | 64,300 |
| 2019/07/05 | 1,592 | 1,598 | 1,555 | 1,597 | +17 | +1.1% | 21,200 |
| 2019/07/04 | 1,552 | 1,600 | 1,540 | 1,580 | +43 | +2.8% | 37,600 |
| 2019/07/03 | 1,533 | 1,547 | 1,509 | 1,537 | +16 | +1.1% | 19,600 |
| 2019/07/02 | 1,482 | 1,528 | 1,482 | 1,521 | +43 | +2.9% | 28,800 |
| 2019/07/01 | 1,509 | 1,509 | 1,476 | 1,478 | +3 | +0.2% | 11,500 |
| 2019/06/28 | 1,458 | 1,481 | 1,450 | 1,475 | +17 | +1.2% | 16,000 |
| 2019/06/27 | 1,456 | 1,471 | 1,438 | 1,458 | +3 | +0.2% | 14,600 |
| 2019/06/26 | 1,482 | 1,482 | 1,438 | 1,455 | -14 | -1% | 12,800 |
| 2019/06/25 | 1,505 | 1,505 | 1,467 | 1,469 | -36 | -2.4% | 17,800 |
| 2019/06/24 | 1,537 | 1,537 | 1,495 | 1,505 | -34 | -2.2% | 18,400 |
| 2019/06/21 | 1,565 | 1,580 | 1,539 | 1,539 | -25 | -1.6% | 15,400 |
| 2019/06/20 | 1,527 | 1,564 | 1,500 | 1,564 | +37 | +2.4% | 16,600 |
| 2019/06/19 | 1,542 | 1,544 | 1,518 | 1,527 | -15 | -1% | 9,600 |
| 2019/06/18 | 1,573 | 1,575 | 1,488 | 1,542 | -33 | -2.1% | 29,600 |
| 2019/06/17 | 1,596 | 1,598 | 1,551 | 1,575 | -4 | -0.3% | 23,300 |
| 2019/06/14 | 1,489 | 1,583 | 1,485 | 1,579 | +93 | +6.3% | 45,600 |
| 2019/06/13 | 1,515 | 1,515 | 1,477 | 1,486 | -29 | -1.9% | 12,300 |
| 2019/06/12 | 1,525 | 1,526 | 1,491 | 1,515 | -10 | -0.7% | 25,300 |
| 2019/06/11 | 1,507 | 1,525 | 1,505 | 1,525 | +12 | +0.8% | 14,000 |
| 2019/06/10 | 1,468 | 1,523 | 1,468 | 1,513 | +58 | +4% | 22,600 |
| 2019/06/07 | 1,446 | 1,460 | 1,421 | 1,455 | +18 | +1.3% | 11,100 |
| 2019/06/06 | 1,423 | 1,481 | 1,404 | 1,437 | -60 | -4% | 101,900 |
| 2019/06/05 | 1,462 | 1,508 | 1,460 | 1,497 | +37 | +2.5% | 22,300 |
| 2019/06/04 | 1,424 | 1,460 | 1,403 | 1,460 | +36 | +2.5% | 17,600 |
| 2019/06/03 | 1,453 | 1,453 | 1,419 | 1,424 | -30 | -2.1% | 18,300 |
| 2019/05/31 | 1,431 | 1,460 | 1,421 | 1,454 | +11 | +0.8% | 27,200 |
| 2019/05/30 | 1,419 | 1,443 | 1,405 | 1,443 | +22 | +1.5% | 80,800 |
| 2019/05/29 | 1,450 | 1,479 | 1,421 | 1,421 | -86 | -5.7% | 53,300 |
| 2019/05/28 | 1,470 | 1,518 | 1,462 | 1,507 | +31 | +2.1% | 17,200 |
| 2019/05/27 | 1,550 | 1,550 | 1,476 | 1,476 | -74 | -4.8% | 37,800 |
| 2019/05/24 | 1,550 | 1,565 | 1,527 | 1,550 | -18 | -1.1% | 21,100 |
| 2019/05/23 | 1,609 | 1,609 | 1,568 | 1,568 | -42 | -2.6% | 15,400 |
| 2019/05/22 | 1,619 | 1,619 | 1,551 | 1,610 | -9 | -0.6% | 35,900 |
| 2019/05/21 | 1,619 | 1,624 | 1,595 | 1,619 | -13 | -0.8% | 13,500 |
| 2019/05/20 | 1,659 | 1,681 | 1,626 | 1,632 | -28 | -1.7% | 15,700 |
| 2019/05/17 | 1,629 | 1,662 | 1,629 | 1,660 | +31 | +1.9% | 12,500 |
| 2019/05/16 | 1,665 | 1,702 | 1,610 | 1,629 | -71 | -4.2% | 18,200 |
| 2019/05/15 | 1,703 | 1,723 | 1,668 | 1,700 | +37 | +2.2% | 9,200 |
| 2019/05/14 | 1,651 | 1,664 | 1,600 | 1,663 | -42 | -2.5% | 15,900 |
| 2019/05/13 | 1,795 | 1,795 | 1,702 | 1,705 | -50 | -2.8% | 8,900 |
| 2019/05/10 | 1,795 | 1,795 | 1,693 | 1,755 | -33 | -1.8% | 23,700 |
| 2019/05/09 | 1,770 | 1,800 | 1,753 | 1,788 | -3 | -0.2% | 14,800 |
| 2019/05/08 | 1,801 | 1,801 | 1,748 | 1,791 | -34 | -1.9% | 22,100 |
| 2019/05/07 | 1,883 | 1,905 | 1,823 | 1,825 | -53 | -2.8% | 19,900 |
| 2019/04/26 | 1,928 | 1,928 | 1,815 | 1,878 | -4 | -0.2% | 33,000 |
| 2019/04/25 | 1,799 | 2,124 | 1,788 | 1,882 | +93 | +5.2% | 172,800 |
| 2019/04/24 | 1,764 | 1,790 | 1,746 | 1,789 | +26.5 | +1.5% | 16,300 |
1451～
1500
件表示中 / 2475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 | 304,500円 | +19.1% | +23.1% | 0.00% | 28.84倍 | 3.55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 |
| ピーシーエー | 182,800円 | +8.9% | +6.6% | 5.20% | 19.32倍 | 1.93倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ワンキャリア | 217,900円 | +37.5% | +43.1% | 0.64% | 29.92倍 | 9.67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 |
| ＩＤＨＤ | 231,400円 | +6.1% | +3.8% | 3.03% | 16.12倍 | 2.87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 |
| ｅＷｅＬＬ | 257,500円 | +30.3% | +31.7% | 0.58% | 37.51倍 | 16.20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 |
市場注目の銘柄
チャート関連のコラム
