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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 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 |
| 2017/11/16 | 1,857.5 | 1,882.5 | 1,842.5 | 1,880 | +22.5 | +1.2% | 4,400 |
| 2017/11/15 | 1,885 | 1,885 | 1,857.5 | 1,857.5 | -27.5 | -1.5% | 3,600 |
| 2017/11/14 | 1,882.5 | 1,885 | 1,872.5 | 1,885 | -20 | -1% | 3,200 |
| 2017/11/13 | 1,910 | 1,910 | 1,902.5 | 1,905 | -2.5 | -0.1% | 2,800 |
| 2017/11/10 | 1,922.5 | 1,922.5 | 1,862.5 | 1,907.5 | +47.5 | +2.6% | 4,800 |
| 2017/11/09 | 1,937.5 | 1,937.5 | 1,860 | 1,860 | -40 | -2.1% | 6,800 |
| 2017/11/08 | 1,877.5 | 1,900 | 1,865 | 1,900 | -2.5 | -0.1% | 8,400 |
| 2017/11/07 | 1,895 | 1,912.5 | 1,877.5 | 1,902.5 | +7.5 | +0.4% | 4,400 |
| 2017/11/06 | 1,895 | 1,920 | 1,895 | 1,895 | +7.5 | +0.4% | 6,400 |
| 2017/11/02 | 1,920 | 1,920 | 1,887.5 | 1,887.5 | -20 | -1% | 1,200 |
| 2017/11/01 | 1,912.5 | 1,927.5 | 1,897.5 | 1,907.5 | -15 | -0.8% | 5,600 |
| 2017/10/31 | 1,950 | 1,950 | 1,887.5 | 1,922.5 | -37.5 | -1.9% | 10,000 |
| 2017/10/30 | 1,867.5 | 1,972.5 | 1,855 | 1,960 | +130 | +7.1% | 33,600 |
| 2017/10/27 | 1,845 | 1,845 | 1,827.5 | 1,830 | -12.5 | -0.7% | 3,600 |
| 2017/10/26 | 1,840 | 1,845 | 1,840 | 1,842.5 | -17.5 | -0.9% | 2,000 |
| 2017/10/25 | 1,850 | 1,867.5 | 1,840 | 1,860 | +10 | +0.5% | 8,400 |
| 2017/10/24 | 1,857.5 | 1,872.5 | 1,850 | 1,850 | -15 | -0.8% | 4,400 |
| 2017/10/23 | 1,842.5 | 1,895 | 1,842.5 | 1,865 | +20 | +1.1% | 12,400 |
| 2017/10/20 | 1,835 | 1,845 | 1,802.5 | 1,845 | -10 | -0.5% | 10,400 |
1851～
1900
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
