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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,067.5 | 1,077.5 | 1,063.8 | 1,063.8 | -15 | -1.4% | 16,400 |
| 2016/12/08 | 1,078.8 | 1,087.5 | 1,065 | 1,078.8 | -6.2 | -0.6% | 20,000 |
| 2016/12/07 | 1,100 | 1,101.3 | 1,065 | 1,085 | -17.5 | -1.6% | 9,200 |
| 2016/12/06 | 1,125 | 1,125 | 1,102.5 | 1,102.5 | -5 | -0.5% | 10,000 |
| 2016/12/05 | 1,125 | 1,135 | 1,093.8 | 1,107.5 | -20 | -1.8% | 19,600 |
| 2016/12/02 | 1,150 | 1,150 | 1,075 | 1,127.5 | -5 | -0.4% | 39,600 |
| 2016/12/01 | 1,177.5 | 1,181.3 | 1,125 | 1,132.5 | -10 | -0.9% | 21,600 |
| 2016/11/30 | 1,171.3 | 1,182.5 | 1,137.5 | 1,142.5 | -25 | -2.1% | 46,400 |
| 2016/11/29 | 1,110 | 1,186.3 | 1,108.8 | 1,167.5 | +75 | +6.9% | 119,600 |
| 2016/11/28 | 1,100 | 1,100 | 1,082.5 | 1,092.5 | +6.2 | +0.6% | 8,400 |
| 2016/11/25 | 1,092.5 | 1,093.8 | 1,085 | 1,086.3 | -23.7 | -2.1% | 10,800 |
| 2016/11/24 | 1,125 | 1,125 | 1,100 | 1,110 | -3.8 | -0.3% | 10,400 |
| 2016/11/22 | 1,083.8 | 1,115 | 1,083.8 | 1,113.8 | +12.5 | +1.1% | 28,400 |
| 2016/11/21 | 1,123.8 | 1,123.8 | 1,080 | 1,101.3 | -2.5 | -0.2% | 22,000 |
| 2016/11/18 | 1,112.5 | 1,112.5 | 1,100 | 1,103.8 | +3.8 | +0.3% | 30,000 |
| 2016/11/17 | 1,090 | 1,111.3 | 1,080 | 1,100 | +10 | +0.9% | 30,400 |
| 2016/11/16 | 1,065 | 1,095 | 1,065 | 1,090 | +31.2 | +2.9% | 26,400 |
| 2016/11/15 | 1,071.3 | 1,072.5 | 1,045 | 1,058.8 | -15 | -1.4% | 29,600 |
| 2016/11/14 | 1,067.5 | 1,112.5 | 1,067.5 | 1,073.8 | +8.8 | +0.8% | 23,200 |
| 2016/11/11 | 1,062.5 | 1,082.5 | 1,051.3 | 1,065 | +2.5 | +0.2% | 35,600 |
| 2016/11/10 | 1,070 | 1,082.5 | 1,056.3 | 1,062.5 | +25 | +2.4% | 36,800 |
| 2016/11/09 | 1,083.8 | 1,107.5 | 1,012.5 | 1,037.5 | -46.3 | -4.3% | 87,600 |
| 2016/11/08 | 1,122.5 | 1,122.5 | 1,078.8 | 1,083.8 | -36.2 | -3.2% | 60,800 |
| 2016/11/07 | 1,122.5 | 1,146.3 | 1,112.5 | 1,120 | -1.3 | -0.1% | 15,600 |
| 2016/11/04 | 1,132.5 | 1,142.5 | 1,116.3 | 1,121.3 | -12.5 | -1.1% | 36,800 |
| 2016/11/02 | 1,152.5 | 1,157.5 | 1,130 | 1,133.8 | -20 | -1.7% | 51,200 |
| 2016/11/01 | 1,160 | 1,161.3 | 1,152.5 | 1,153.8 | -6.2 | -0.5% | 23,200 |
| 2016/10/31 | 1,165 | 1,177.5 | 1,150 | 1,160 | +1.2 | +0.1% | 31,200 |
| 2016/10/28 | 1,176.3 | 1,178.8 | 1,157.5 | 1,158.8 | -15 | -1.3% | 42,400 |
| 2016/10/27 | 1,178.8 | 1,183.8 | 1,172.5 | 1,173.8 | -6.2 | -0.5% | 48,800 |
| 2016/10/26 | 1,187.5 | 1,187.5 | 1,177.5 | 1,180 | -10 | -0.8% | 22,800 |
| 2016/10/25 | 1,190 | 1,196.3 | 1,187.5 | 1,190 | -1.3 | -0.1% | 36,800 |
| 2016/10/24 | 1,210 | 1,210 | 1,190 | 1,191.3 | -8.7 | -0.7% | 38,800 |
| 2016/10/21 | 1,205 | 1,211.3 | 1,195 | 1,200 | -6.3 | -0.5% | 49,600 |
| 2016/10/20 | 1,223.8 | 1,223.8 | 1,203.8 | 1,206.3 | -18.7 | -1.5% | 47,600 |
| 2016/10/19 | 1,208.8 | 1,225 | 1,207.5 | 1,225 | +12.5 | +1% | 30,800 |
| 2016/10/18 | 1,227.5 | 1,236.3 | 1,205 | 1,212.5 | -28.8 | -2.3% | 53,200 |
| 2016/10/17 | 1,216.3 | 1,242.5 | 1,192.5 | 1,241.3 | -38.7 | -3% | 135,200 |
| 2016/10/14 | 1,315 | 1,325 | 1,270 | 1,280 | -35 | -2.7% | 49,600 |
| 2016/10/13 | 1,337.5 | 1,345 | 1,315 | 1,315 | -7.5 | -0.6% | 34,400 |
| 2016/10/12 | 1,350 | 1,352.5 | 1,317.5 | 1,322.5 | -30 | -2.2% | 35,600 |
| 2016/10/11 | 1,357.5 | 1,392.5 | 1,347.5 | 1,352.5 | +7.5 | +0.6% | 59,200 |
| 2016/10/07 | 1,387.5 | 1,412.5 | 1,337.5 | 1,345 | -27.5 | -2% | 68,800 |
| 2016/10/06 | 1,425 | 1,435 | 1,355 | 1,372.5 | -37.5 | -2.7% | 118,400 |
| 2016/10/05 | 1,355 | 1,417.5 | 1,340 | 1,410 | +75 | +5.6% | 138,400 |
| 2016/10/04 | 1,375 | 1,387.5 | 1,335 | 1,335 | -20 | -1.5% | 51,200 |
| 2016/10/03 | 1,307.5 | 1,385 | 1,307.5 | 1,355 | +52.5 | +4% | 110,800 |
| 2016/09/30 | 1,290 | 1,307.5 | 1,272.5 | 1,302.5 | +15 | +1.2% | 38,400 |
| 2016/09/29 | 1,282.5 | 1,300 | 1,275 | 1,287.5 | +12.5 | +1% | 14,400 |
| 2016/09/28 | 1,270 | 1,295 | 1,265 | 1,275 | -17.5 | -1.4% | 20,000 |
2051～
2100
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
