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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,860 | 1,860 | 1,760 | 1,767.5 | -60 | -3.3% | 50,800 |
| 2016/07/12 | 1,865 | 1,870 | 1,827.5 | 1,827.5 | +5 | +0.3% | 27,600 |
| 2016/07/11 | 1,855 | 1,880 | 1,807.5 | 1,822.5 | +42.5 | +2.4% | 37,600 |
| 2016/07/08 | 1,817.5 | 1,847.5 | 1,767.5 | 1,780 | -90 | -4.8% | 50,000 |
| 2016/07/07 | 1,950 | 1,995 | 1,835 | 1,870 | -92.5 | -4.7% | 74,400 |
| 2016/07/06 | 2,002.5 | 2,005 | 1,905 | 1,962.5 | -100 | -4.8% | 74,000 |
| 2016/07/05 | 2,230 | 2,230 | 2,042.5 | 2,062.5 | -55 | -2.6% | 140,800 |
| 2016/07/04 | 1,970 | 2,130 | 1,950 | 2,117.5 | +172.5 | +8.9% | 144,000 |
| 2016/07/01 | 1,977.5 | 1,977.5 | 1,925 | 1,945 | +35 | +1.8% | 51,600 |
| 2016/06/30 | 1,975 | 2,085 | 1,852.5 | 1,910 | -45 | -2.3% | 128,800 |
| 2016/06/29 | 1,940 | 1,960 | 1,880 | 1,955 | +70 | +3.7% | 83,600 |
| 2016/06/28 | 1,840 | 1,900 | 1,790 | 1,885 | +22.5 | +1.2% | 55,600 |
| 2016/06/27 | 1,792.5 | 1,925 | 1,772.5 | 1,862.5 | +132.5 | +7.7% | 118,400 |
| 2016/06/24 | 2,040 | 2,062.5 | 1,590 | 1,730 | -235 | -12% | 187,200 |
| 2016/06/23 | 1,957.5 | 2,007.5 | 1,900 | 1,965 | +7.5 | +0.4% | 49,600 |
| 2016/06/22 | 2,067.5 | 2,067.5 | 1,917.5 | 1,957.5 | -112.5 | -5.4% | 72,800 |
| 2016/06/21 | 2,057.5 | 2,117.5 | 2,037.5 | 2,070 | -50 | -2.4% | 60,000 |
| 2016/06/20 | 2,132.5 | 2,220 | 2,095 | 2,120 | +47.5 | +2.3% | 40,800 |
| 2016/06/17 | 2,112.5 | 2,195 | 2,000 | 2,072.5 | +10 | +0.5% | 69,600 |
| 2016/06/16 | 2,262.5 | 2,275 | 2,052.5 | 2,062.5 | -162.5 | -7.3% | 74,400 |
| 2016/06/15 | 2,135 | 2,275 | 2,075 | 2,225 | +60 | +2.8% | 61,200 |
| 2016/06/14 | 2,325 | 2,350 | 2,165 | 2,165 | -210 | -8.8% | 147,600 |
| 2016/06/13 | 2,435 | 2,475 | 2,362.5 | 2,375 | -165 | -6.5% | 102,000 |
| 2016/06/10 | 2,700 | 2,707.5 | 2,517.5 | 2,540 | -142.5 | -5.3% | 171,600 |
| 2016/06/09 | 2,650 | 2,722.5 | 2,605 | 2,682.5 | +137.5 | +5.4% | 270,400 |
| 2016/06/08 | 2,400 | 2,550 | 2,355 | 2,545 | +92.5 | +3.8% | 238,000 |
| 2016/06/07 | 2,287.5 | 2,492.5 | 2,262.5 | 2,452.5 | +200 | +8.9% | 216,400 |
| 2016/06/06 | 2,262.5 | 2,310 | 2,220 | 2,252.5 | -85 | -3.6% | 140,000 |
| 2016/06/03 | 2,400 | 2,402.5 | 2,272.5 | 2,337.5 | -97.5 | -4% | 171,600 |
| 2016/06/02 | 2,557.5 | 2,557.5 | 2,312.5 | 2,435 | -85 | -3.4% | 129,200 |
| 2016/06/01 | 2,457.5 | 2,597.5 | 2,457.5 | 2,520 | -27.5 | -1.1% | 89,200 |
| 2016/05/31 | 2,640 | 2,675 | 2,520 | 2,547.5 | -40 | -1.5% | 97,600 |
| 2016/05/30 | 2,530 | 2,735 | 2,447.5 | 2,587.5 | +95 | +3.8% | 217,600 |
| 2016/05/27 | 2,532.5 | 2,615 | 2,472.5 | 2,492.5 | -23.8 | -0.9% | 125,600 |
| 2016/05/26 | 2,568.8 | 2,568.8 | 2,270 | 2,516.3 | -52.5 | -2% | 172,800 |
| 2016/05/25 | 2,693.8 | 2,723.8 | 2,562.5 | 2,568.8 | -113.7 | -4.2% | 121,600 |
| 2016/05/24 | 2,706.3 | 2,772.5 | 2,682.5 | 2,682.5 | -21.3 | -0.8% | 68,800 |
| 2016/05/23 | 2,725 | 2,775 | 2,662.5 | 2,703.8 | +37.5 | +1.4% | 160,000 |
| 2016/05/20 | 2,682.5 | 2,730 | 2,606.3 | 2,666.3 | -71.2 | -2.6% | 241,600 |
| 2016/05/19 | 2,650 | 2,750 | 2,402.5 | 2,737.5 | +127.5 | +4.9% | 520,000 |
| 2016/05/18 | 3,172.5 | 3,235 | 2,610 | 2,610 | -625 | -19.3% | 484,800 |
| 2016/05/17 | 3,013.8 | 3,295 | 3,013.8 | 3,235 | +33.7 | +1.1% | 448,000 |
| 2016/05/16 | 3,561.3 | 3,561.3 | 3,012.5 | 3,201.3 | -360 | -10.1% | 437,600 |
| 2016/05/13 | 3,512.5 | 3,575 | 3,378.8 | 3,561.3 | +58.8 | +1.7% | 321,600 |
| 2016/05/12 | 3,550 | 3,562.5 | 3,482.5 | 3,502.5 | -58.8 | -1.7% | 164,800 |
| 2016/05/11 | 3,563.8 | 3,607.5 | 3,470 | 3,561.3 | -48.7 | -1.3% | 369,600 |
| 2016/05/10 | 3,737.5 | 3,737.5 | 3,421.3 | 3,610 | +18.7 | +0.5% | 709,600 |
| 2016/05/09 | 3,350 | 3,748.8 | 3,343.8 | 3,591.3 | +353.8 | +10.9% | 1,551,200 |
| 2016/05/06 | 3,105 | 3,237.5 | 3,002.5 | 3,237.5 | +200 | +6.6% | 492,800 |
| 2016/05/02 | 2,860 | 3,100 | 2,852.5 | 3,037.5 | +52.5 | +1.8% | 222,400 |
2151～
2200
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
