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 |
|---|---|---|---|---|---|---|---|
| 2016/12/28 | 1,300 | 1,337.5 | 1,277.5 | 1,337.5 | +62.5 | +4.9% | 98,800 |
| 2016/12/27 | 1,240 | 1,275 | 1,205 | 1,275 | +27.5 | +2.2% | 99,600 |
| 2016/12/26 | 1,203.8 | 1,265 | 1,191.3 | 1,247.5 | +52.5 | +4.4% | 100,800 |
| 2016/12/22 | 1,173.8 | 1,195 | 1,160 | 1,195 | +23.7 | +2% | 29,600 |
| 2016/12/21 | 1,202.5 | 1,202.5 | 1,163.8 | 1,171.3 | -38.7 | -3.2% | 42,400 |
| 2016/12/20 | 1,220 | 1,221.3 | 1,196.3 | 1,210 | -11.3 | -0.9% | 60,800 |
| 2016/12/19 | 1,153.8 | 1,221.3 | 1,153.8 | 1,221.3 | +78.8 | +6.9% | 149,200 |
| 2016/12/16 | 1,115 | 1,142.5 | 1,112.5 | 1,142.5 | +27.5 | +2.5% | 35,600 |
| 2016/12/15 | 1,090 | 1,115 | 1,085 | 1,115 | +15 | +1.4% | 20,000 |
| 2016/12/14 | 1,087.5 | 1,120 | 1,081.3 | 1,100 | +1.2 | +0.1% | 32,400 |
| 2016/12/13 | 1,070 | 1,098.8 | 1,066.3 | 1,098.8 | +16.3 | +1.5% | 19,200 |
| 2016/12/12 | 1,107.5 | 1,107.5 | 1,080 | 1,082.5 | +18.7 | +1.8% | 8,800 |
| 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 |
2101～
2150
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
