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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 2,187.5 | 2,187.5 | 2,100 | 2,112.5 | -82.5 | -3.8% | 46,400 |
| 2017/07/19 | 2,255 | 2,255 | 2,167.5 | 2,195 | -60 | -2.7% | 21,200 |
| 2017/07/18 | 2,230 | 2,280 | 2,195 | 2,255 | +92.5 | +4.3% | 54,000 |
| 2017/07/14 | 2,137.5 | 2,162.5 | 2,117.5 | 2,162.5 | +50 | +2.4% | 21,600 |
| 2017/07/13 | 2,125 | 2,135 | 2,105 | 2,112.5 | -7.5 | -0.4% | 7,600 |
| 2017/07/12 | 2,140 | 2,145 | 2,120 | 2,120 | -20 | -0.9% | 4,800 |
| 2017/07/11 | 2,147.5 | 2,147.5 | 2,130 | 2,140 | +10 | +0.5% | 4,400 |
| 2017/07/10 | 2,100 | 2,150 | 2,087.5 | 2,130 | -2.5 | -0.1% | 23,200 |
| 2017/07/07 | 2,087.5 | 2,132.5 | 2,087.5 | 2,132.5 | +57.5 | +2.8% | 4,800 |
| 2017/07/06 | 2,125 | 2,125 | 2,050 | 2,075 | -52.5 | -2.5% | 25,600 |
| 2017/07/05 | 2,197.5 | 2,197.5 | 2,127.5 | 2,127.5 | -65 | -3% | 11,200 |
| 2017/07/04 | 2,227.5 | 2,232.5 | 2,125 | 2,192.5 | -37.5 | -1.7% | 54,000 |
| 2017/07/03 | 2,272.5 | 2,272.5 | 2,230 | 2,230 | -12.5 | -0.6% | 6,800 |
| 2017/06/30 | 2,247.5 | 2,275 | 2,225 | 2,242.5 | -20 | -0.9% | 30,800 |
| 2017/06/29 | 2,250 | 2,272.5 | 2,250 | 2,262.5 | +12.5 | +0.6% | 8,000 |
| 2017/06/28 | 2,252.5 | 2,275 | 2,245 | 2,250 | -22.5 | -1% | 26,800 |
| 2017/06/27 | 2,287.5 | 2,302.5 | 2,222.5 | 2,272.5 | +10 | +0.4% | 61,200 |
| 2017/06/26 | 2,212.5 | 2,292.5 | 2,200 | 2,262.5 | +50 | +2.3% | 70,400 |
| 2017/06/23 | 2,172.5 | 2,245 | 2,035 | 2,212.5 | +45 | +2.1% | 94,000 |
| 2017/06/22 | 2,150 | 2,170 | 2,125 | 2,167.5 | +42.5 | +2% | 41,200 |
| 2017/06/21 | 2,080 | 2,125 | 2,062.5 | 2,125 | +45 | +2.2% | 32,400 |
| 2017/06/20 | 2,110 | 2,135 | 2,075 | 2,080 | -20 | -1% | 25,600 |
| 2017/06/19 | 2,000 | 2,100 | 2,000 | 2,100 | +70 | +3.4% | 30,000 |
| 2017/06/16 | 2,010 | 2,050 | 2,010 | 2,030 | -12.5 | -0.6% | 11,200 |
| 2017/06/15 | 1,975 | 2,050 | 1,975 | 2,042.5 | +67.5 | +3.4% | 24,000 |
| 2017/06/14 | 2,000 | 2,005 | 1,975 | 1,975 | -25 | -1.3% | 13,600 |
| 2017/06/13 | 1,982.5 | 2,012.5 | 1,982.5 | 2,000 | ±0 | ±0% | 20,400 |
| 2017/06/12 | 2,002.5 | 2,025 | 2,000 | 2,000 | -37.5 | -1.8% | 32,800 |
| 2017/06/09 | 2,042.5 | 2,072.5 | 1,997.5 | 2,037.5 | +67.5 | +3.4% | 45,600 |
| 2017/06/08 | 1,975 | 2,000 | 1,957.5 | 1,970 | -17.5 | -0.9% | 14,400 |
| 2017/06/07 | 1,975 | 2,012.5 | 1,972.5 | 1,987.5 | -25 | -1.2% | 32,800 |
| 2017/06/06 | 2,042.5 | 2,042.5 | 1,987.5 | 2,012.5 | -37.5 | -1.8% | 36,400 |
| 2017/06/05 | 1,965 | 2,055 | 1,965 | 2,050 | +85 | +4.3% | 40,000 |
| 2017/06/02 | 2,032.5 | 2,082.5 | 1,965 | 1,965 | -90 | -4.4% | 74,000 |
| 2017/06/01 | 2,162.5 | 2,245 | 2,020 | 2,055 | +42.5 | +2.1% | 202,400 |
| 2017/05/31 | 1,875 | 2,012.5 | 1,872.5 | 2,012.5 | +160 | +8.6% | 171,600 |
| 2017/05/30 | 1,777.5 | 1,852.5 | 1,762.5 | 1,852.5 | +90 | +5.1% | 76,000 |
| 2017/05/29 | 1,740 | 1,770 | 1,737.5 | 1,762.5 | +25 | +1.4% | 32,800 |
| 2017/05/26 | 1,732.5 | 1,750 | 1,725 | 1,737.5 | +7.5 | +0.4% | 11,200 |
| 2017/05/25 | 1,745 | 1,750 | 1,730 | 1,730 | -20 | -1.1% | 9,600 |
| 2017/05/24 | 1,725 | 1,772.5 | 1,725 | 1,750 | +10 | +0.6% | 22,800 |
| 2017/05/23 | 1,750 | 1,752.5 | 1,715 | 1,740 | -10 | -0.6% | 40,400 |
| 2017/05/22 | 1,730 | 1,775 | 1,712.5 | 1,750 | +42.5 | +2.5% | 43,200 |
| 2017/05/19 | 1,712.5 | 1,735 | 1,702.5 | 1,707.5 | +10 | +0.6% | 12,000 |
| 2017/05/18 | 1,692.5 | 1,707.5 | 1,692.5 | 1,697.5 | -15 | -0.9% | 14,800 |
| 2017/05/17 | 1,722.5 | 1,722.5 | 1,702.5 | 1,712.5 | -5 | -0.3% | 6,400 |
| 2017/05/16 | 1,705 | 1,717.5 | 1,697.5 | 1,717.5 | +12.5 | +0.7% | 20,000 |
| 2017/05/15 | 1,735 | 1,735 | 1,700 | 1,705 | -32.5 | -1.9% | 15,200 |
| 2017/05/12 | 1,700 | 1,745 | 1,695 | 1,737.5 | +12.5 | +0.7% | 17,600 |
| 2017/05/11 | 1,742.5 | 1,762.5 | 1,725 | 1,725 | -17.5 | -1% | 10,400 |
1901～
1950
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
