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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,755 | 1,797.5 | 1,755 | 1,797.5 | +5 | +0.3% | 5,600 |
| 2018/10/05 | 1,770 | 1,795 | 1,770 | 1,792.5 | +32.5 | +1.8% | 4,000 |
| 2018/10/04 | 1,775 | 1,792.5 | 1,760 | 1,760 | +20 | +1.1% | 6,600 |
| 2018/10/03 | 1,750 | 1,767.5 | 1,722.5 | 1,740 | -27.5 | -1.6% | 5,000 |
| 2018/10/02 | 1,797.5 | 1,797.5 | 1,740 | 1,767.5 | -10 | -0.6% | 3,600 |
| 2018/10/01 | 1,775 | 1,795 | 1,775 | 1,777.5 | +25 | +1.4% | 6,000 |
| 2018/09/28 | 1,752.5 | 1,772.5 | 1,752.5 | 1,752.5 | -15 | -0.8% | 3,400 |
| 2018/09/27 | 1,775 | 1,792.5 | 1,760 | 1,767.5 | -7.5 | -0.4% | 6,200 |
| 2018/09/26 | 1,740 | 1,775 | 1,740 | 1,775 | +32.5 | +1.9% | 5,000 |
| 2018/09/25 | 1,695 | 1,747.5 | 1,695 | 1,742.5 | +30 | +1.8% | 7,400 |
| 2018/09/21 | 1,707.5 | 1,722.5 | 1,707.5 | 1,712.5 | +5 | +0.3% | 1,000 |
| 2018/09/20 | 1,720 | 1,720 | 1,705 | 1,707.5 | -12.5 | -0.7% | 3,400 |
| 2018/09/19 | 1,715 | 1,740 | 1,710 | 1,720 | +15 | +0.9% | 2,600 |
| 2018/09/18 | 1,672.5 | 1,707.5 | 1,672.5 | 1,705 | ±0 | ±0% | 3,600 |
| 2018/09/14 | 1,840 | 1,840 | 1,702.5 | 1,705 | +5 | +0.3% | 8,400 |
| 2018/09/13 | 1,692.5 | 1,700 | 1,662.5 | 1,700 | -10 | -0.6% | 4,400 |
| 2018/09/12 | 1,710 | 1,710 | 1,710 | 1,710 | +12.5 | +0.7% | 200 |
| 2018/09/11 | 1,712.5 | 1,725 | 1,697.5 | 1,697.5 | -15 | -0.9% | 4,000 |
| 2018/09/10 | 1,700 | 1,720 | 1,700 | 1,712.5 | -5 | -0.3% | 2,200 |
| 2018/09/07 | 1,725 | 1,727.5 | 1,680 | 1,717.5 | -32.5 | -1.9% | 4,400 |
| 2018/09/06 | 1,732.5 | 1,785 | 1,732.5 | 1,750 | -17.5 | -1% | 2,000 |
| 2018/09/05 | 1,835 | 1,835 | 1,752.5 | 1,767.5 | -52.5 | -2.9% | 3,800 |
| 2018/09/04 | 1,835 | 1,835 | 1,802.5 | 1,820 | -15 | -0.8% | 1,800 |
| 2018/09/03 | 1,835 | 1,835 | 1,790 | 1,835 | +12.5 | +0.7% | 9,400 |
| 2018/08/31 | 1,805 | 1,825 | 1,800 | 1,822.5 | +22.5 | +1.3% | 8,000 |
| 2018/08/30 | 1,785 | 1,800 | 1,760 | 1,800 | +25 | +1.4% | 9,400 |
| 2018/08/29 | 1,785 | 1,785 | 1,750 | 1,775 | -2.5 | -0.1% | 4,200 |
| 2018/08/28 | 1,745 | 1,777.5 | 1,745 | 1,777.5 | +32.5 | +1.9% | 11,600 |
| 2018/08/27 | 1,725 | 1,765 | 1,725 | 1,745 | +20 | +1.2% | 14,400 |
| 2018/08/24 | 1,707.5 | 1,745 | 1,707.5 | 1,725 | -7.5 | -0.4% | 8,200 |
| 2018/08/23 | 1,730 | 1,735 | 1,685 | 1,732.5 | +10 | +0.6% | 17,000 |
| 2018/08/22 | 1,730 | 1,730 | 1,702.5 | 1,722.5 | +2.5 | +0.1% | 3,000 |
| 2018/08/21 | 1,700 | 1,735 | 1,697.5 | 1,720 | +70 | +4.2% | 24,800 |
| 2018/08/20 | 1,665 | 1,667.5 | 1,645 | 1,650 | - | - | 3,800 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 1,672.5 | 1,675 | 1,667.5 | 1,667.5 | -40 | -2.3% | 2,800 |
| 2018/08/15 | 1,725 | 1,725 | 1,662.5 | 1,707.5 | +2.5 | +0.1% | 17,200 |
| 2018/08/14 | 1,700 | 1,705 | 1,665 | 1,705 | +5 | +0.3% | 6,600 |
| 2018/08/13 | 1,657.5 | 1,700 | 1,657.5 | 1,700 | +7.5 | +0.4% | 4,800 |
| 2018/08/10 | 1,670 | 1,700 | 1,650 | 1,692.5 | -7.5 | -0.4% | 5,600 |
| 2018/08/09 | 1,687.5 | 1,702.5 | 1,687.5 | 1,700 | +12.5 | +0.7% | 2,800 |
| 2018/08/08 | 1,705 | 1,705 | 1,687.5 | 1,687.5 | -15 | -0.9% | 1,200 |
| 2018/08/07 | 1,695 | 1,702.5 | 1,695 | 1,702.5 | ±0 | ±0% | 2,800 |
| 2018/08/06 | 1,700 | 1,705 | 1,700 | 1,702.5 | +2.5 | +0.1% | 6,400 |
| 2018/08/03 | 1,710 | 1,710 | 1,697.5 | 1,700 | -10 | -0.6% | 2,000 |
| 2018/08/02 | 1,710 | 1,715 | 1,710 | 1,710 | ±0 | ±0% | 4,600 |
| 2018/08/01 | 1,700 | 1,710 | 1,682.5 | 1,710 | +10 | +0.6% | 4,800 |
| 2018/07/31 | 1,700 | 1,700 | 1,695 | 1,700 | ±0 | ±0% | 4,200 |
| 2018/07/30 | 1,690 | 1,705 | 1,680 | 1,700 | +10 | +0.6% | 8,000 |
| 2018/07/27 | 1,697.5 | 1,700 | 1,680 | 1,690 | -25 | -1.5% | 3,800 |
1601～
1650
件表示中 / 2444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 | 244,100円 | +19.1% | +23.1% | 0.00% | 23.12倍 | 2.85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 |
| アイネス | 154,800円 | +6.0% | +13.6% | 3.88% | 11.50倍 | 0.82倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ＵＬＳ－Ｇ | 510,000円 | +21.2% | +25.1% | 1.02% | 19.90倍 | 3.10倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| エヌアイデイ | - | +6.3% | +1.4% | - | - | - |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ＣＩＪ | 46,500円 | +4.9% | +3.4% | 3.01% | 20.70倍 | 1.83倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
