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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 2,190 | 2,190 | 2,125 | 2,125 | -52.5 | -2.4% | 13,600 |
| 2018/01/31 | 2,190 | 2,215 | 2,177.5 | 2,177.5 | -12.5 | -0.6% | 9,600 |
| 2018/01/30 | 2,230 | 2,230 | 2,175 | 2,190 | -42.5 | -1.9% | 32,000 |
| 2018/01/29 | 2,280 | 2,280 | 2,232.5 | 2,232.5 | -30 | -1.3% | 16,800 |
| 2018/01/26 | 2,297.5 | 2,297.5 | 2,260 | 2,262.5 | -32.5 | -1.4% | 11,600 |
| 2018/01/25 | 2,277.5 | 2,345 | 2,225 | 2,295 | -42.5 | -1.8% | 49,200 |
| 2018/01/24 | 2,375 | 2,412.5 | 2,235 | 2,337.5 | -27.5 | -1.2% | 327,200 |
| 2018/01/23 | 2,365 | 2,365 | 2,365 | 2,365 | +375 | +18.8% | 85,600 |
| 2018/01/22 | 1,987.5 | 2,025 | 1,950 | 1,990 | +2.5 | +0.1% | 10,400 |
| 2018/01/19 | 1,980 | 1,997.5 | 1,975 | 1,987.5 | -17.5 | -0.9% | 8,800 |
| 2018/01/18 | 2,052.5 | 2,067.5 | 2,005 | 2,005 | -62.5 | -3% | 14,800 |
| 2018/01/17 | 2,137.5 | 2,137.5 | 2,055 | 2,067.5 | -70 | -3.3% | 12,800 |
| 2018/01/16 | 2,107.5 | 2,137.5 | 2,022.5 | 2,137.5 | -7.5 | -0.3% | 66,800 |
| 2018/01/15 | 2,122.5 | 2,175 | 2,110 | 2,145 | +60 | +2.9% | 44,800 |
| 2018/01/12 | 2,077.5 | 2,100 | 2,075 | 2,085 | +15 | +0.7% | 20,800 |
| 2018/01/11 | 1,997.5 | 2,070 | 1,990 | 2,070 | +95 | +4.8% | 23,200 |
| 2018/01/10 | 2,025 | 2,025 | 1,975 | 1,975 | -45 | -2.2% | 7,600 |
| 2018/01/09 | 1,975 | 2,025 | 1,975 | 2,020 | +45 | +2.3% | 14,000 |
| 2018/01/05 | 1,997.5 | 1,997.5 | 1,975 | 1,975 | -22.5 | -1.1% | 4,800 |
| 2018/01/04 | 2,050 | 2,050 | 1,960 | 1,997.5 | +47.5 | +2.4% | 15,600 |
| 2017/12/29 | 1,915 | 1,950 | 1,907.5 | 1,950 | +42.5 | +2.2% | 12,400 |
| 2017/12/28 | 1,900 | 1,920 | 1,900 | 1,907.5 | +17.5 | +0.9% | 4,800 |
| 2017/12/27 | 1,867.5 | 1,890 | 1,860 | 1,890 | +20 | +1.1% | 8,000 |
| 2017/12/26 | 1,840 | 1,870 | 1,805 | 1,870 | +30 | +1.6% | 11,200 |
| 2017/12/25 | 1,845 | 1,872.5 | 1,840 | 1,840 | -22.5 | -1.2% | 6,800 |
| 2017/12/22 | 1,850 | 1,862.5 | 1,835 | 1,862.5 | +10 | +0.5% | 5,600 |
| 2017/12/21 | 1,872.5 | 1,877.5 | 1,852.5 | 1,852.5 | -15 | -0.8% | 10,000 |
| 2017/12/20 | 1,857.5 | 1,870 | 1,852.5 | 1,867.5 | +10 | +0.5% | 3,200 |
| 2017/12/19 | 1,862.5 | 1,870 | 1,852.5 | 1,857.5 | +5 | +0.3% | 5,200 |
| 2017/12/18 | 1,830 | 1,852.5 | 1,825 | 1,852.5 | +12.5 | +0.7% | 3,200 |
| 2017/12/15 | 1,825 | 1,845 | 1,825 | 1,840 | +17.5 | +1% | 3,200 |
| 2017/12/14 | 1,830 | 1,845 | 1,822.5 | 1,822.5 | -35 | -1.9% | 4,800 |
| 2017/12/13 | 1,837.5 | 1,860 | 1,837.5 | 1,857.5 | +20 | +1.1% | 4,800 |
| 2017/12/12 | 1,837.5 | 1,850 | 1,835 | 1,837.5 | -7.5 | -0.4% | 6,000 |
| 2017/12/11 | 1,837.5 | 1,845 | 1,815 | 1,845 | +7.5 | +0.4% | 5,600 |
| 2017/12/08 | 1,850 | 1,850 | 1,812.5 | 1,837.5 | +25 | +1.4% | 4,400 |
| 2017/12/07 | 1,782.5 | 1,830 | 1,782.5 | 1,812.5 | +15 | +0.8% | 4,800 |
| 2017/12/06 | 1,817.5 | 1,830 | 1,797.5 | 1,797.5 | -50 | -2.7% | 6,400 |
| 2017/12/05 | 1,817.5 | 1,847.5 | 1,800 | 1,847.5 | +5 | +0.3% | 6,000 |
| 2017/12/04 | 1,840 | 1,845 | 1,812.5 | 1,842.5 | -2.5 | -0.1% | 8,400 |
| 2017/12/01 | 1,855 | 1,867.5 | 1,830 | 1,845 | -17.5 | -0.9% | 5,200 |
| 2017/11/30 | 1,820 | 1,870 | 1,820 | 1,862.5 | +20 | +1.1% | 13,200 |
| 2017/11/29 | 1,827.5 | 1,842.5 | 1,825 | 1,842.5 | +15 | +0.8% | 2,800 |
| 2017/11/28 | 1,815 | 1,827.5 | 1,812.5 | 1,827.5 | -10 | -0.5% | 2,800 |
| 2017/11/27 | 1,825 | 1,837.5 | 1,820 | 1,837.5 | +7.5 | +0.4% | 6,400 |
| 2017/11/24 | 1,840 | 1,847.5 | 1,830 | 1,830 | -10 | -0.5% | 9,600 |
| 2017/11/22 | 1,842.5 | 1,842.5 | 1,837.5 | 1,840 | -2.5 | -0.1% | 3,200 |
| 2017/11/21 | 1,850 | 1,850 | 1,842.5 | 1,842.5 | -2.5 | -0.1% | 3,200 |
| 2017/11/20 | 1,832.5 | 1,872.5 | 1,825 | 1,845 | -5 | -0.3% | 6,400 |
| 2017/11/17 | 1,905 | 1,905 | 1,845 | 1,850 | -30 | -1.6% | 10,000 |
1801～
1850
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 | 3.55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% | 19.17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% | 15.92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
