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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 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 |
| 2018/04/16 | 1,767.5 | 1,810 | 1,720 | 1,765 | -282.5 | -13.8% | 39,000 |
| 2018/04/13 | 2,032.5 | 2,047.5 | 1,982.5 | 2,047.5 | +17.5 | +0.9% | 13,400 |
| 2018/04/12 | 2,030 | 2,030 | 1,995 | 2,030 | ±0 | ±0% | 5,000 |
| 2018/04/11 | 2,040 | 2,040 | 2,012.5 | 2,030 | +17.5 | +0.9% | 4,200 |
| 2018/04/10 | 2,010 | 2,022.5 | 2,010 | 2,012.5 | +2.5 | +0.1% | 1,200 |
| 2018/04/09 | 2,005 | 2,015 | 2,002.5 | 2,010 | +20 | +1% | 1,600 |
| 2018/04/06 | 1,997.5 | 2,005 | 1,987.5 | 1,990 | -10 | -0.5% | 2,600 |
| 2018/04/05 | 1,987.5 | 2,010 | 1,987.5 | 2,000 | +7.5 | +0.4% | 1,400 |
| 2018/04/04 | 2,040 | 2,040 | 1,992.5 | 1,992.5 | ±0 | ±0% | 4,800 |
| 2018/04/03 | 2,032.5 | 2,032.5 | 1,967.5 | 1,992.5 | -57.5 | -2.8% | 4,400 |
| 2018/04/02 | 2,050 | 2,075 | 2,040 | 2,050 | ±0 | ±0% | 2,600 |
| 2018/03/30 | 2,042.5 | 2,050 | 2,025 | 2,050 | +7.5 | +0.4% | 4,200 |
| 2018/03/29 | 1,975 | 2,042.5 | 1,975 | 2,042.5 | +67.5 | +3.4% | 1,200 |
| 2018/03/28 | 1,980 | 2,000 | 1,975 | 1,975 | +15 | +0.8% | 2,000 |
| 2018/03/27 | 2,002.5 | 2,050 | 1,950 | 1,960 | -25 | -1.3% | 3,400 |
| 2018/03/26 | 2,005 | 2,005 | 1,925 | 1,985 | -30 | -1.5% | 6,000 |
| 2018/03/23 | 2,057.5 | 2,057.5 | 2,015 | 2,015 | -75 | -3.6% | 4,600 |
| 2018/03/22 | 2,072.5 | 2,090 | 2,060 | 2,090 | ±0 | ±0% | 4,600 |
| 2018/03/20 | 2,077.5 | 2,100 | 2,067.5 | 2,090 | -17.5 | -0.8% | 7,400 |
1751～
1800
件表示中 / 2506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 | 233,100円 | +19.1% | +23.1% | 0.00% | 22.08倍 | 2.72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 |
| アイネット | 193,400円 | +8.4% | +4.4% | 3.00% | 15.95倍 | 1.53倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| ｇｕｍｉ | 60,900円 | +34.2% | +42.7% | 0.00% | 15.07倍 | 1.81倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| 朝日放送 | 71,200円 | +0.6% | +7.7% | 1.97% | 9.60倍 | 0.39倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| オプティム | 54,000円 | +10.0% | -19.4% | 0.00% | 29.75倍 | 3.53倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
