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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 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 |
| 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 |
2001～
2050
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
