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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 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 |
| 2017/02/23 | 1,176.3 | 1,176.3 | 1,157.5 | 1,172.5 | -7.5 | -0.6% | 20,400 |
| 2017/02/22 | 1,188.8 | 1,188.8 | 1,175 | 1,180 | -8.8 | -0.7% | 14,000 |
| 2017/02/21 | 1,193.8 | 1,193.8 | 1,185 | 1,188.8 | -5 | -0.4% | 13,200 |
| 2017/02/20 | 1,192.5 | 1,195 | 1,187.5 | 1,193.8 | +1.3 | +0.1% | 6,800 |
| 2017/02/17 | 1,213.8 | 1,213.8 | 1,183.8 | 1,192.5 | -11.3 | -0.9% | 13,200 |
| 2017/02/16 | 1,215 | 1,216.3 | 1,203.8 | 1,203.8 | -10 | -0.8% | 16,800 |
| 2017/02/15 | 1,222.5 | 1,222.5 | 1,212.5 | 1,213.8 | -7.5 | -0.6% | 18,800 |
| 2017/02/14 | 1,226.3 | 1,226.3 | 1,215 | 1,221.3 | +1.3 | +0.1% | 14,800 |
| 2017/02/13 | 1,236.3 | 1,236.3 | 1,215 | 1,220 | -2.5 | -0.2% | 24,000 |
| 2017/02/10 | 1,215 | 1,222.5 | 1,215 | 1,222.5 | +12.5 | +1% | 17,600 |
| 2017/02/09 | 1,210 | 1,215 | 1,205 | 1,210 | ±0 | ±0% | 8,000 |
| 2017/02/08 | 1,212.5 | 1,220 | 1,200 | 1,210 | -2.5 | -0.2% | 12,000 |
| 2017/02/07 | 1,225 | 1,231.3 | 1,212.5 | 1,212.5 | -3.8 | -0.3% | 27,600 |
| 2017/02/06 | 1,210 | 1,226.3 | 1,210 | 1,216.3 | +23.8 | +2% | 16,800 |
| 2017/02/03 | 1,206.3 | 1,207.5 | 1,187.5 | 1,192.5 | -12.5 | -1% | 17,600 |
| 2017/02/02 | 1,203.8 | 1,212.5 | 1,203.8 | 1,205 | ±0 | ±0% | 9,600 |
| 2017/02/01 | 1,212.5 | 1,236.3 | 1,200 | 1,205 | -16.3 | -1.3% | 16,400 |
| 2017/01/31 | 1,225 | 1,236.3 | 1,218.8 | 1,221.3 | -20 | -1.6% | 17,200 |
| 2017/01/30 | 1,285 | 1,285 | 1,233.8 | 1,241.3 | -18.7 | -1.5% | 19,200 |
| 2017/01/27 | 1,312.5 | 1,312.5 | 1,252.5 | 1,260 | -27.5 | -2.1% | 28,800 |
| 2017/01/26 | 1,322.5 | 1,325 | 1,287.5 | 1,287.5 | -27.5 | -2.1% | 28,800 |
| 2017/01/25 | 1,257.5 | 1,317.5 | 1,257.5 | 1,315 | +66.2 | +5.3% | 65,600 |
| 2017/01/24 | 1,240 | 1,248.8 | 1,225 | 1,248.8 | +26.3 | +2.2% | 29,600 |
| 2017/01/23 | 1,225 | 1,241.3 | 1,215 | 1,222.5 | +23.7 | +2% | 32,800 |
| 2017/01/20 | 1,153.8 | 1,198.8 | 1,153.8 | 1,198.8 | +40 | +3.5% | 17,200 |
| 2017/01/19 | 1,160 | 1,182.5 | 1,153.8 | 1,158.8 | -10 | -0.9% | 13,600 |
| 2017/01/18 | 1,182.5 | 1,182.5 | 1,155 | 1,168.8 | -23.7 | -2% | 23,200 |
| 2017/01/17 | 1,215 | 1,215 | 1,182.5 | 1,192.5 | -36.3 | -3% | 32,800 |
| 2017/01/16 | 1,275 | 1,275 | 1,222.5 | 1,228.8 | -58.7 | -4.6% | 39,600 |
| 2017/01/13 | 1,233.8 | 1,287.5 | 1,233.8 | 1,287.5 | +27.5 | +2.2% | 21,200 |
| 2017/01/12 | 1,317.5 | 1,317.5 | 1,260 | 1,260 | -37.5 | -2.9% | 29,600 |
| 2017/01/11 | 1,350 | 1,350 | 1,287.5 | 1,297.5 | -62.5 | -4.6% | 47,200 |
| 2017/01/10 | 1,375 | 1,375 | 1,352.5 | 1,360 | -12.5 | -0.9% | 29,600 |
| 2017/01/06 | 1,362.5 | 1,380 | 1,347.5 | 1,372.5 | -2.5 | -0.2% | 49,600 |
| 2017/01/05 | 1,352.5 | 1,377.5 | 1,332.5 | 1,375 | +12.5 | +0.9% | 47,600 |
| 2017/01/04 | 1,360 | 1,392.5 | 1,360 | 1,362.5 | +5 | +0.4% | 41,200 |
| 2016/12/30 | 1,275 | 1,370 | 1,250 | 1,357.5 | +50 | +3.8% | 59,200 |
| 2016/12/29 | 1,360 | 1,362.5 | 1,307.5 | 1,307.5 | -30 | -2.2% | 72,800 |
2051～
2100
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 | 230,800円 | +19.1% | +23.1% | 0.00% | 21.86倍 | 2.69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 | 194,200円 | +8.4% | +4.4% | 2.99% | 16.02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 | 60,500円 | +34.2% | +42.7% | 0.00% | 14.97倍 | 1.80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 | 53,100円 | +10.0% | -19.4% | 0.00% | 29.25倍 | 3.47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
