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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 2018/05/16 | 1,550 | 1,565 | 1,532.5 | 1,535 | -17.5 | -1.1% | 19,200 |
| 2018/05/15 | 1,587.5 | 1,587.5 | 1,530 | 1,552.5 | -40 | -2.5% | 41,600 |
| 2018/05/14 | 1,630 | 1,630 | 1,592.5 | 1,592.5 | -40 | -2.5% | 42,400 |
| 2018/05/11 | 1,657.5 | 1,657.5 | 1,632.5 | 1,632.5 | -32.5 | -2% | 27,000 |
| 2018/05/10 | 1,652.5 | 1,667.5 | 1,652.5 | 1,665 | +15 | +0.9% | 23,400 |
| 2018/05/09 | 1,665 | 1,665 | 1,650 | 1,650 | -15 | -0.9% | 39,800 |
| 2018/05/08 | 1,667.5 | 1,677.5 | 1,652.5 | 1,665 | -47.5 | -2.8% | 145,200 |
| 2018/05/07 | 1,792.5 | 1,792.5 | 1,712.5 | 1,712.5 | -97.5 | -5.4% | 36,800 |
| 2018/05/02 | 1,847.5 | 1,847.5 | 1,810 | 1,810 | -80 | -4.2% | 13,800 |
| 2018/05/01 | 1,900 | 1,900 | 1,855 | 1,890 | ±0 | ±0% | 4,600 |
| 2018/04/27 | 1,855 | 1,892.5 | 1,855 | 1,890 | +5 | +0.3% | 2,800 |
| 2018/04/26 | 1,850 | 1,885 | 1,817.5 | 1,885 | +35 | +1.9% | 2,600 |
| 2018/04/25 | 1,850 | 1,850 | 1,832.5 | 1,850 | ±0 | ±0% | 1,000 |
| 2018/04/24 | 1,825 | 1,850 | 1,815 | 1,850 | +47.5 | +2.6% | 5,200 |
| 2018/04/23 | 1,825 | 1,835 | 1,802.5 | 1,802.5 | -22.5 | -1.2% | 4,400 |
| 2018/04/20 | 1,795 | 1,830 | 1,795 | 1,825 | +30 | +1.7% | 6,400 |
| 2018/04/19 | 1,780 | 1,795 | 1,775 | 1,795 | +10 | +0.6% | 5,200 |
| 2018/04/18 | 1,782.5 | 1,797.5 | 1,780 | 1,785 | -12.5 | -0.7% | 3,600 |
| 2018/04/17 | 1,770 | 1,800 | 1,765 | 1,797.5 | +32.5 | +1.8% | 15,400 |
1701～
1750
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
