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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,715 | 1,715 | 1,690 | 1,715 | ±0 | ±0% | 14,800 |
| 2018/07/25 | 1,690 | 1,717.5 | 1,690 | 1,715 | +15 | +0.9% | 10,000 |
| 2018/07/24 | 1,675 | 1,700 | 1,667.5 | 1,700 | +20 | +1.2% | 13,000 |
| 2018/07/23 | 1,665 | 1,680 | 1,665 | 1,680 | +15 | +0.9% | 12,600 |
| 2018/07/20 | 1,652.5 | 1,685 | 1,652.5 | 1,665 | -7.5 | -0.4% | 4,800 |
| 2018/07/19 | 1,667.5 | 1,672.5 | 1,660 | 1,672.5 | +2.5 | +0.1% | 3,200 |
| 2018/07/18 | 1,625 | 1,700 | 1,617.5 | 1,670 | +40 | +2.5% | 17,600 |
| 2018/07/17 | 1,542.5 | 1,642.5 | 1,537.5 | 1,630 | -45 | -2.7% | 30,200 |
| 2018/07/13 | 1,680 | 1,707.5 | 1,650 | 1,675 | -22.5 | -1.3% | 9,000 |
| 2018/07/12 | 1,697.5 | 1,697.5 | 1,677.5 | 1,697.5 | -7.5 | -0.4% | 1,800 |
| 2018/07/11 | 1,692.5 | 1,705 | 1,680 | 1,705 | -2.5 | -0.1% | 4,200 |
| 2018/07/10 | 1,717.5 | 1,717.5 | 1,685 | 1,707.5 | +12.5 | +0.7% | 7,800 |
| 2018/07/09 | 1,725 | 1,725 | 1,692.5 | 1,695 | -32.5 | -1.9% | 3,200 |
| 2018/07/06 | 1,682.5 | 1,727.5 | 1,675 | 1,727.5 | +22.5 | +1.3% | 9,600 |
| 2018/07/05 | 1,707.5 | 1,707.5 | 1,685 | 1,705 | -2.5 | -0.1% | 4,800 |
| 2018/07/04 | 1,730 | 1,730 | 1,685 | 1,707.5 | -22.5 | -1.3% | 8,000 |
| 2018/07/03 | 1,655 | 1,740 | 1,642.5 | 1,730 | +77.5 | +4.7% | 17,400 |
| 2018/07/02 | 1,740 | 1,740 | 1,645 | 1,652.5 | -87.5 | -5% | 9,000 |
| 2018/06/29 | 1,697.5 | 1,740 | 1,695 | 1,740 | +25 | +1.5% | 20,400 |
| 2018/06/28 | 1,700 | 1,725 | 1,665 | 1,715 | ±0 | ±0% | 22,600 |
| 2018/06/27 | 1,667.5 | 1,720 | 1,647.5 | 1,715 | +47.5 | +2.8% | 51,200 |
| 2018/06/26 | 1,670 | 1,672.5 | 1,637.5 | 1,667.5 | -2.5 | -0.1% | 8,200 |
| 2018/06/25 | 1,690 | 1,695 | 1,670 | 1,670 | -22.5 | -1.3% | 7,800 |
| 2018/06/22 | 1,687.5 | 1,692.5 | 1,660 | 1,692.5 | +5 | +0.3% | 17,000 |
| 2018/06/21 | 1,695 | 1,697.5 | 1,660 | 1,687.5 | -7.5 | -0.4% | 13,200 |
| 2018/06/20 | 1,692.5 | 1,695 | 1,642.5 | 1,695 | +2.5 | +0.1% | 19,000 |
| 2018/06/19 | 1,675 | 1,700 | 1,652.5 | 1,692.5 | +17.5 | +1% | 75,800 |
| 2018/06/18 | 1,677.5 | 1,677.5 | 1,662.5 | 1,675 | -2.5 | -0.1% | 22,200 |
| 2018/06/15 | 1,675 | 1,680 | 1,650 | 1,677.5 | -2.5 | -0.1% | 27,000 |
| 2018/06/14 | 1,670 | 1,680 | 1,655 | 1,680 | ±0 | ±0% | 27,600 |
| 2018/06/13 | 1,647.5 | 1,680 | 1,647.5 | 1,680 | +40 | +2.4% | 90,600 |
| 2018/06/12 | 1,577.5 | 1,645 | 1,577.5 | 1,640 | +35 | +2.2% | 68,200 |
| 2018/06/11 | 1,562.5 | 1,610 | 1,562.5 | 1,605 | +42.5 | +2.7% | 56,400 |
| 2018/06/08 | 1,540 | 1,562.5 | 1,532.5 | 1,562.5 | +20 | +1.3% | 23,800 |
| 2018/06/07 | 1,480.5 | 1,547.5 | 1,475.5 | 1,542.5 | +62 | +4.2% | 43,400 |
| 2018/06/06 | 1,491 | 1,491 | 1,480.5 | 1,480.5 | -16 | -1.1% | 11,000 |
| 2018/06/05 | 1,498 | 1,507.5 | 1,490.5 | 1,496.5 | -2.5 | -0.2% | 11,800 |
| 2018/06/04 | 1,505 | 1,512.5 | 1,499 | 1,499 | -16 | -1.1% | 8,200 |
| 2018/06/01 | 1,510 | 1,515 | 1,500 | 1,515 | -7.5 | -0.5% | 7,000 |
| 2018/05/31 | 1,525 | 1,530 | 1,505 | 1,522.5 | +17.5 | +1.2% | 17,200 |
| 2018/05/30 | 1,474 | 1,505 | 1,451 | 1,505 | +29 | +2% | 22,800 |
| 2018/05/29 | 1,512.5 | 1,512.5 | 1,475.5 | 1,476 | -24 | -1.6% | 19,800 |
| 2018/05/28 | 1,530 | 1,530 | 1,500 | 1,500 | -20 | -1.3% | 10,200 |
| 2018/05/25 | 1,535 | 1,535 | 1,502.5 | 1,520 | -15 | -1% | 15,600 |
| 2018/05/24 | 1,540 | 1,562.5 | 1,497.5 | 1,535 | ±0 | ±0% | 119,800 |
| 2018/05/23 | 1,557.5 | 1,557.5 | 1,535 | 1,535 | -15 | -1% | 33,800 |
| 2018/05/22 | 1,565 | 1,565 | 1,547.5 | 1,550 | -7.5 | -0.5% | 17,400 |
| 2018/05/21 | 1,542.5 | 1,562.5 | 1,542.5 | 1,557.5 | +2.5 | +0.2% | 22,200 |
| 2018/05/18 | 1,530 | 1,555 | 1,530 | 1,555 | +25 | +1.6% | 12,800 |
| 2018/05/17 | 1,535 | 1,560 | 1,527.5 | 1,530 | -5 | -0.3% | 16,800 |
1651～
1700
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
