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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,262.5 | 1,295 | 1,255 | 1,292.5 | +15 | +1.2% | 21,200 |
| 2016/09/26 | 1,325 | 1,337.5 | 1,275 | 1,277.5 | -12.5 | -1% | 49,200 |
| 2016/09/23 | 1,252.5 | 1,290 | 1,252.5 | 1,290 | +46.2 | +3.7% | 30,000 |
| 2016/09/21 | 1,237.5 | 1,255 | 1,228.8 | 1,243.8 | +5 | +0.4% | 32,400 |
| 2016/09/20 | 1,250 | 1,262.5 | 1,230 | 1,238.8 | -43.7 | -3.4% | 48,400 |
| 2016/09/16 | 1,295 | 1,295 | 1,257.5 | 1,282.5 | +2.5 | +0.2% | 29,200 |
| 2016/09/15 | 1,310 | 1,327.5 | 1,262.5 | 1,280 | -40 | -3% | 50,400 |
| 2016/09/14 | 1,337.5 | 1,360 | 1,312.5 | 1,320 | -52.5 | -3.8% | 41,600 |
| 2016/09/13 | 1,335 | 1,410 | 1,335 | 1,372.5 | +62.5 | +4.8% | 53,600 |
| 2016/09/12 | 1,345 | 1,352.5 | 1,307.5 | 1,310 | -65 | -4.7% | 68,400 |
| 2016/09/09 | 1,382.5 | 1,405 | 1,350 | 1,375 | -2.5 | -0.2% | 79,200 |
| 2016/09/08 | 1,340 | 1,512.5 | 1,337.5 | 1,377.5 | +52.5 | +4% | 504,400 |
| 2016/09/07 | 1,315 | 1,367.5 | 1,307.5 | 1,325 | +17.5 | +1.3% | 167,200 |
| 2016/09/06 | 1,232.5 | 1,342.5 | 1,228.8 | 1,307.5 | +92.5 | +7.6% | 206,400 |
| 2016/09/05 | 1,202.5 | 1,230 | 1,200 | 1,215 | +12.5 | +1% | 30,400 |
| 2016/09/02 | 1,205 | 1,207.5 | 1,200 | 1,202.5 | -3.8 | -0.3% | 20,000 |
| 2016/09/01 | 1,205 | 1,235 | 1,201.3 | 1,206.3 | +5 | +0.4% | 34,400 |
| 2016/08/31 | 1,226.3 | 1,237.5 | 1,200 | 1,201.3 | -36.2 | -2.9% | 44,400 |
| 2016/08/30 | 1,192.5 | 1,265 | 1,192.5 | 1,237.5 | +40 | +3.3% | 79,200 |
| 2016/08/29 | 1,226.3 | 1,226.3 | 1,197.5 | 1,197.5 | -32.5 | -2.6% | 74,800 |
| 2016/08/26 | 1,220 | 1,297.5 | 1,210 | 1,230 | +10 | +0.8% | 122,800 |
| 2016/08/25 | 1,267.5 | 1,295 | 1,217.5 | 1,220 | -72.5 | -5.6% | 123,600 |
| 2016/08/24 | 1,345 | 1,370 | 1,277.5 | 1,292.5 | -95 | -6.8% | 285,200 |
| 2016/08/23 | 1,228.8 | 1,387.5 | 1,228.8 | 1,387.5 | +176.2 | +14.5% | 180,800 |
| 2016/08/22 | 1,230 | 1,230 | 1,203.8 | 1,211.3 | +10 | +0.8% | 18,400 |
| 2016/08/19 | 1,191.3 | 1,236.3 | 1,190 | 1,201.3 | +10 | +0.8% | 21,600 |
| 2016/08/18 | 1,212.5 | 1,222.5 | 1,188.8 | 1,191.3 | -32.5 | -2.7% | 28,000 |
| 2016/08/17 | 1,232.5 | 1,247.5 | 1,223.8 | 1,223.8 | -7.5 | -0.6% | 35,200 |
| 2016/08/16 | 1,255 | 1,280 | 1,226.3 | 1,231.3 | -33.7 | -2.7% | 41,200 |
| 2016/08/15 | 1,262.5 | 1,280 | 1,231.3 | 1,265 | -12.5 | -1% | 29,600 |
| 2016/08/12 | 1,192.5 | 1,297.5 | 1,166.3 | 1,277.5 | +102.5 | +8.7% | 97,200 |
| 2016/08/10 | 1,212.5 | 1,212.5 | 1,175 | 1,175 | -21.3 | -1.8% | 19,200 |
| 2016/08/09 | 1,221.3 | 1,225 | 1,192.5 | 1,196.3 | -41.2 | -3.3% | 76,000 |
| 2016/08/08 | 1,260 | 1,275 | 1,235 | 1,237.5 | -25 | -2% | 52,000 |
| 2016/08/05 | 1,297.5 | 1,307.5 | 1,262.5 | 1,262.5 | -22.5 | -1.8% | 22,000 |
| 2016/08/04 | 1,275 | 1,302.5 | 1,270 | 1,285 | +12.5 | +1% | 33,200 |
| 2016/08/03 | 1,292.5 | 1,322.5 | 1,272.5 | 1,272.5 | -62.5 | -4.7% | 55,600 |
| 2016/08/02 | 1,277.5 | 1,345 | 1,277.5 | 1,335 | +35 | +2.7% | 65,600 |
| 2016/08/01 | 1,290 | 1,300 | 1,262.5 | 1,300 | -20 | -1.5% | 30,800 |
| 2016/07/29 | 1,285 | 1,322.5 | 1,257.5 | 1,320 | -5 | -0.4% | 48,000 |
| 2016/07/28 | 1,372.5 | 1,375 | 1,325 | 1,325 | -72.5 | -5.2% | 58,400 |
| 2016/07/27 | 1,395 | 1,420 | 1,385 | 1,397.5 | +15 | +1.1% | 43,600 |
| 2016/07/26 | 1,370 | 1,445 | 1,355 | 1,382.5 | +40 | +3% | 86,400 |
| 2016/07/25 | 1,372.5 | 1,375 | 1,335 | 1,342.5 | -40 | -2.9% | 43,200 |
| 2016/07/22 | 1,450 | 1,450 | 1,370 | 1,382.5 | -47.5 | -3.3% | 56,800 |
| 2016/07/21 | 1,485 | 1,487.5 | 1,425 | 1,430 | -42.5 | -2.9% | 32,800 |
| 2016/07/20 | 1,487.5 | 1,497.5 | 1,437.5 | 1,472.5 | +35 | +2.4% | 59,600 |
| 2016/07/19 | 1,477.5 | 1,502.5 | 1,397.5 | 1,437.5 | -82.5 | -5.4% | 146,800 |
| 2016/07/15 | 1,637.5 | 1,650 | 1,492.5 | 1,520 | -295 | -16.3% | 288,800 |
| 2016/07/14 | 1,767.5 | 1,825 | 1,747.5 | 1,815 | +47.5 | +2.7% | 60,800 |
2101～
2150
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
