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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 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 |
| 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 |
1651～
1700
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 | 305,000円 | +19.1% | +23.1% | 0.00% | 28.89倍 | 3.56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 | 181,300円 | +8.9% | +6.6% | 5.24% | 19.16倍 | 1.91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 | 220,300円 | +37.5% | +43.1% | 0.64% | 30.25倍 | 9.78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 | 228,400円 | +6.1% | +3.8% | 3.06% | 15.91倍 | 2.83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 | 259,000円 | +30.3% | +31.7% | 0.58% | 37.73倍 | 16.29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
