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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,900 | 1,910 | 1,862.5 | 1,880 | -7.5 | -0.4% | 9,200 |
| 2017/09/29 | 1,850 | 1,887.5 | 1,825 | 1,887.5 | +30 | +1.6% | 22,400 |
| 2017/09/28 | 1,862.5 | 1,862.5 | 1,822.5 | 1,857.5 | +32.5 | +1.8% | 18,000 |
| 2017/09/27 | 1,737.5 | 1,825 | 1,737.5 | 1,825 | +107.5 | +6.3% | 24,800 |
| 2017/09/26 | 1,722.5 | 1,722.5 | 1,705 | 1,717.5 | -7.5 | -0.4% | 3,200 |
| 2017/09/25 | 1,750 | 1,757.5 | 1,725 | 1,725 | -25 | -1.4% | 4,800 |
| 2017/09/22 | 1,750 | 1,750 | 1,730 | 1,750 | -12.5 | -0.7% | 5,600 |
| 2017/09/21 | 1,757.5 | 1,765 | 1,755 | 1,762.5 | +7.5 | +0.4% | 8,400 |
| 2017/09/20 | 1,782.5 | 1,782.5 | 1,755 | 1,755 | -25 | -1.4% | 4,400 |
| 2017/09/19 | 1,770 | 1,780 | 1,727.5 | 1,780 | +35 | +2% | 12,000 |
| 2017/09/15 | 1,725 | 1,745 | 1,695 | 1,745 | +45 | +2.6% | 7,600 |
| 2017/09/14 | 1,712.5 | 1,740 | 1,675 | 1,700 | -25 | -1.4% | 7,600 |
| 2017/09/13 | 1,725 | 1,757.5 | 1,725 | 1,725 | +2.5 | +0.1% | 24,800 |
| 2017/09/12 | 1,712.5 | 1,737.5 | 1,712.5 | 1,722.5 | +22.5 | +1.3% | 5,600 |
| 2017/09/11 | 1,697.5 | 1,717.5 | 1,697.5 | 1,700 | +40 | +2.4% | 6,000 |
| 2017/09/08 | 1,712.5 | 1,772.5 | 1,635 | 1,660 | -90 | -5.1% | 47,200 |
| 2017/09/07 | 1,760 | 1,760 | 1,672.5 | 1,750 | +5 | +0.3% | 37,200 |
| 2017/09/06 | 1,717.5 | 1,770 | 1,717.5 | 1,745 | -2.5 | -0.1% | 8,800 |
| 2017/09/05 | 1,790 | 1,790 | 1,745 | 1,747.5 | -65 | -3.6% | 6,000 |
| 2017/09/04 | 1,845 | 1,845 | 1,752.5 | 1,812.5 | -17.5 | -1% | 12,000 |
| 2017/09/01 | 1,880 | 1,880 | 1,830 | 1,830 | -32.5 | -1.7% | 12,800 |
| 2017/08/31 | 1,737.5 | 1,867.5 | 1,725 | 1,862.5 | +125 | +7.2% | 31,200 |
| 2017/08/30 | 1,777.5 | 1,780 | 1,702.5 | 1,737.5 | -15 | -0.9% | 13,600 |
| 2017/08/29 | 1,750 | 1,767.5 | 1,727.5 | 1,752.5 | +25 | +1.4% | 20,000 |
| 2017/08/28 | 1,735 | 1,745 | 1,685 | 1,727.5 | -17.5 | -1% | 23,600 |
| 2017/08/25 | 1,750 | 1,765 | 1,742.5 | 1,745 | -2.5 | -0.1% | 7,600 |
| 2017/08/24 | 1,757.5 | 1,757.5 | 1,747.5 | 1,747.5 | -15 | -0.9% | 3,600 |
| 2017/08/23 | 1,767.5 | 1,780 | 1,750 | 1,762.5 | -2.5 | -0.1% | 2,800 |
| 2017/08/22 | 1,745 | 1,765 | 1,745 | 1,765 | ±0 | ±0% | 6,400 |
| 2017/08/21 | 1,762.5 | 1,780 | 1,745 | 1,765 | -7.5 | -0.4% | 13,200 |
| 2017/08/18 | 1,760 | 1,792.5 | 1,760 | 1,772.5 | -25 | -1.4% | 5,600 |
| 2017/08/17 | 1,795 | 1,797.5 | 1,762.5 | 1,797.5 | +2.5 | +0.1% | 12,000 |
| 2017/08/16 | 1,805 | 1,835 | 1,767.5 | 1,795 | +20 | +1.1% | 22,400 |
| 2017/08/15 | 1,730 | 1,775 | 1,722.5 | 1,775 | +77.5 | +4.6% | 9,600 |
| 2017/08/14 | 1,750 | 1,750 | 1,697.5 | 1,697.5 | -65 | -3.7% | 9,600 |
| 2017/08/10 | 1,800 | 1,800 | 1,762.5 | 1,762.5 | -40 | -2.2% | 15,200 |
| 2017/08/09 | 1,805 | 1,807.5 | 1,790 | 1,802.5 | -2.5 | -0.1% | 7,600 |
| 2017/08/08 | 1,830 | 1,832.5 | 1,800 | 1,805 | -25 | -1.4% | 9,600 |
| 2017/08/07 | 1,805 | 1,835 | 1,800 | 1,830 | +5 | +0.3% | 14,000 |
| 2017/08/04 | 1,847.5 | 1,847.5 | 1,820 | 1,825 | -22.5 | -1.2% | 3,200 |
| 2017/08/03 | 1,820 | 1,855 | 1,795 | 1,847.5 | +10 | +0.5% | 18,000 |
| 2017/08/02 | 1,910 | 1,910 | 1,837.5 | 1,837.5 | -72.5 | -3.8% | 26,800 |
| 2017/08/01 | 1,960 | 1,960 | 1,865 | 1,910 | -50 | -2.6% | 22,400 |
| 2017/07/31 | 1,925 | 1,965 | 1,880 | 1,960 | -15 | -0.8% | 28,400 |
| 2017/07/28 | 1,987.5 | 1,987.5 | 1,975 | 1,975 | -20 | -1% | 11,600 |
| 2017/07/27 | 1,997.5 | 2,015 | 1,995 | 1,995 | +5 | +0.3% | 9,600 |
| 2017/07/26 | 2,060 | 2,060 | 1,982.5 | 1,990 | -70 | -3.4% | 38,400 |
| 2017/07/25 | 2,037.5 | 2,060 | 2,025 | 2,060 | +15 | +0.7% | 8,800 |
| 2017/07/24 | 2,052.5 | 2,062.5 | 2,012.5 | 2,045 | -5 | -0.2% | 34,400 |
| 2017/07/21 | 2,090 | 2,162.5 | 2,050 | 2,050 | -62.5 | -3% | 54,000 |
1851～
1900
件表示中 / 2444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 | 244,100円 | +19.1% | +23.1% | 0.00% | 23.12倍 | 2.85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 |
| アイネス | 154,800円 | +6.0% | +13.6% | 3.88% | 11.50倍 | 0.82倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ＵＬＳ－Ｇ | 510,000円 | +21.2% | +25.1% | 1.02% | 19.90倍 | 3.10倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| エヌアイデイ | - | +6.3% | +1.4% | - | - | - |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ＣＩＪ | 46,500円 | +4.9% | +3.4% | 3.01% | 20.70倍 | 1.83倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
