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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,747.5 | 1,862.5 | 1,730 | 1,742.5 | +42.5 | +2.5% | 84,000 |
| 2017/05/09 | 1,687.5 | 1,707.5 | 1,662.5 | 1,700 | +25 | +1.5% | 16,800 |
| 2017/05/08 | 1,675 | 1,700 | 1,657.5 | 1,675 | +17.5 | +1.1% | 50,000 |
| 2017/05/02 | 1,665 | 1,680 | 1,655 | 1,657.5 | -27.5 | -1.6% | 10,400 |
| 2017/05/01 | 1,697.5 | 1,697.5 | 1,650 | 1,685 | -17.5 | -1% | 29,200 |
| 2017/04/28 | 1,722.5 | 1,722.5 | 1,685 | 1,702.5 | ±0 | ±0% | 10,400 |
| 2017/04/27 | 1,687.5 | 1,722.5 | 1,667.5 | 1,702.5 | +10 | +0.6% | 27,200 |
| 2017/04/26 | 1,730 | 1,730 | 1,690 | 1,692.5 | +12.5 | +0.7% | 13,600 |
| 2017/04/25 | 1,667.5 | 1,725 | 1,577.5 | 1,680 | +27.5 | +1.7% | 59,600 |
| 2017/04/24 | 1,690 | 1,692.5 | 1,652.5 | 1,652.5 | -55 | -3.2% | 34,000 |
| 2017/04/21 | 1,695 | 1,747.5 | 1,667.5 | 1,707.5 | +42.5 | +2.6% | 56,400 |
| 2017/04/20 | 1,737.5 | 1,742.5 | 1,662.5 | 1,665 | -50 | -2.9% | 68,000 |
| 2017/04/19 | 1,785 | 1,922.5 | 1,707.5 | 1,715 | -52.5 | -3% | 186,800 |
| 2017/04/18 | 1,650 | 1,775 | 1,650 | 1,767.5 | +127.5 | +7.8% | 169,200 |
| 2017/04/17 | 1,500 | 1,685 | 1,475 | 1,640 | +140 | +9.3% | 121,200 |
| 2017/04/14 | 1,750 | 1,750 | 1,487.5 | 1,500 | -235 | -13.5% | 106,000 |
| 2017/04/13 | 1,597.5 | 1,735 | 1,570 | 1,735 | +137.5 | +8.6% | 143,600 |
| 2017/04/12 | 1,625 | 1,665 | 1,562.5 | 1,597.5 | -17.5 | -1.1% | 64,800 |
| 2017/04/11 | 1,590 | 1,615 | 1,572.5 | 1,615 | +45 | +2.9% | 42,000 |
| 2017/04/10 | 1,537.5 | 1,587.5 | 1,537.5 | 1,570 | +40 | +2.6% | 30,400 |
| 2017/04/07 | 1,507.5 | 1,530 | 1,507.5 | 1,530 | +30 | +2% | 16,800 |
| 2017/04/06 | 1,522.5 | 1,522.5 | 1,477.5 | 1,500 | -35 | -2.3% | 35,200 |
| 2017/04/05 | 1,512.5 | 1,535 | 1,507.5 | 1,535 | -2.5 | -0.2% | 20,800 |
| 2017/04/04 | 1,547.5 | 1,547.5 | 1,500 | 1,537.5 | -22.5 | -1.4% | 45,600 |
| 2017/04/03 | 1,580 | 1,587.5 | 1,532.5 | 1,560 | -30 | -1.9% | 23,600 |
| 2017/03/31 | 1,582.5 | 1,600 | 1,477.5 | 1,590 | +2.5 | +0.2% | 132,000 |
| 2017/03/30 | 1,622.5 | 1,625 | 1,437.5 | 1,587.5 | -25 | -1.6% | 228,400 |
| 2017/03/29 | 1,575 | 1,622.5 | 1,557.5 | 1,612.5 | +40 | +2.5% | 103,200 |
| 2017/03/28 | 1,497.5 | 1,572.5 | 1,487.5 | 1,572.5 | +75 | +5% | 134,800 |
| 2017/03/27 | 1,470 | 1,512.5 | 1,455 | 1,497.5 | +52.5 | +3.6% | 120,800 |
| 2017/03/24 | 1,465 | 1,512.5 | 1,442.5 | 1,445 | +20 | +1.4% | 145,200 |
| 2017/03/23 | 1,372.5 | 1,425 | 1,367.5 | 1,425 | +65 | +4.8% | 132,800 |
| 2017/03/22 | 1,307.5 | 1,367.5 | 1,307.5 | 1,360 | +27.5 | +2.1% | 90,000 |
| 2017/03/21 | 1,262.5 | 1,332.5 | 1,260 | 1,332.5 | +72.5 | +5.8% | 122,400 |
| 2017/03/17 | 1,207.5 | 1,280 | 1,207.5 | 1,260 | +20 | +1.6% | 73,600 |
| 2017/03/16 | 1,212.5 | 1,242.5 | 1,181.3 | 1,240 | +25 | +2.1% | 52,800 |
| 2017/03/15 | 1,212.5 | 1,230 | 1,206.3 | 1,215 | +6.2 | +0.5% | 22,000 |
| 2017/03/14 | 1,211.3 | 1,222.5 | 1,168.8 | 1,208.8 | -3.7 | -0.3% | 27,200 |
| 2017/03/13 | 1,250 | 1,250 | 1,207.5 | 1,212.5 | -13.8 | -1.1% | 36,000 |
| 2017/03/10 | 1,200 | 1,227.5 | 1,190 | 1,226.3 | +30 | +2.5% | 56,400 |
| 2017/03/09 | 1,190 | 1,196.3 | 1,173.8 | 1,196.3 | +10 | +0.8% | 46,800 |
| 2017/03/08 | 1,166.3 | 1,186.3 | 1,162.5 | 1,186.3 | +11.3 | +1% | 19,200 |
| 2017/03/07 | 1,173.8 | 1,175 | 1,167.5 | 1,175 | +1.2 | +0.1% | 14,400 |
| 2017/03/06 | 1,173.8 | 1,180 | 1,168.8 | 1,173.8 | ±0 | ±0% | 14,000 |
| 2017/03/03 | 1,182.5 | 1,182.5 | 1,167.5 | 1,173.8 | -8.7 | -0.7% | 15,200 |
| 2017/03/02 | 1,188.8 | 1,190 | 1,180 | 1,182.5 | -5 | -0.4% | 10,000 |
| 2017/03/01 | 1,192.5 | 1,192.5 | 1,175 | 1,187.5 | +6.2 | +0.5% | 15,200 |
| 2017/02/28 | 1,192.5 | 1,192.5 | 1,176.3 | 1,181.3 | +18.8 | +1.6% | 25,200 |
| 2017/02/27 | 1,172.5 | 1,172.5 | 1,151.3 | 1,162.5 | -8.8 | -0.8% | 12,400 |
| 2017/02/24 | 1,163.8 | 1,171.3 | 1,163.8 | 1,171.3 | -1.2 | -0.1% | 14,400 |
1951～
2000
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
