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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 1,850 | 1,860 | 1,825 | 1,855 | +5 | +0.3% | 10,400 |
| 2017/10/18 | 1,922.5 | 1,922.5 | 1,850 | 1,850 | -35 | -1.9% | 12,400 |
| 2017/10/17 | 1,972.5 | 1,972.5 | 1,885 | 1,885 | -50 | -2.6% | 19,200 |
| 2017/10/16 | 1,997.5 | 1,997.5 | 1,925 | 1,935 | +35 | +1.8% | 54,000 |
| 2017/10/13 | 1,850 | 1,900 | 1,827.5 | 1,900 | +77.5 | +4.3% | 17,600 |
| 2017/10/12 | 1,870 | 1,870 | 1,822.5 | 1,822.5 | -15 | -0.8% | 10,000 |
| 2017/10/11 | 1,837.5 | 1,867.5 | 1,817.5 | 1,837.5 | +12.5 | +0.7% | 5,600 |
| 2017/10/10 | 1,777.5 | 1,847.5 | 1,777.5 | 1,825 | +10 | +0.6% | 14,400 |
| 2017/10/06 | 1,882.5 | 1,882.5 | 1,815 | 1,815 | -60 | -3.2% | 5,200 |
| 2017/10/05 | 1,867.5 | 1,875 | 1,827.5 | 1,875 | +7.5 | +0.4% | 7,200 |
| 2017/10/04 | 1,812.5 | 1,867.5 | 1,807.5 | 1,867.5 | +17.5 | +0.9% | 15,600 |
| 2017/10/03 | 1,890 | 1,890 | 1,837.5 | 1,850 | -30 | -1.6% | 9,200 |
| 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 |
1901～
1950
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 | 234,900円 | +19.1% | +23.1% | 0.00% | 22.25倍 | 2.74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 | 194,300円 | +8.4% | +4.4% | 2.99% | 16.03倍 | 1.54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 | 60,300円 | +34.2% | +42.7% | 0.00% | 14.92倍 | 1.79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 | 71,400円 | +0.6% | +7.7% | 1.96% | 9.63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 | 53,700円 | +10.0% | -19.4% | 0.00% | 29.59倍 | 3.51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
