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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 3,062.5 | 3,062.5 | 2,863.8 | 2,985 | -41.3 | -1.4% | 206,400 |
| 2016/04/27 | 2,975 | 3,087.5 | 2,885 | 3,026.3 | +107.5 | +3.7% | 401,600 |
| 2016/04/26 | 3,191.3 | 3,191.3 | 2,688.8 | 2,918.8 | -236.2 | -7.5% | 553,600 |
| 2016/04/25 | 3,150 | 3,360 | 3,090 | 3,155 | -56.3 | -1.8% | 716,000 |
| 2016/04/22 | 3,150 | 3,281.3 | 3,062.5 | 3,211.3 | +248.8 | +8.4% | 1,167,200 |
| 2016/04/21 | 2,850 | 3,150 | 2,837.5 | 2,962.5 | +353.7 | +13.6% | 940,000 |
| 2016/04/20 | 2,493.8 | 2,925 | 2,470 | 2,608.8 | +156.3 | +6.4% | 1,200,000 |
| 2016/04/19 | 2,500 | 2,553.8 | 2,431.3 | 2,452.5 | +23.7 | +1% | 584,800 |
| 2016/04/18 | 2,451.3 | 2,536.3 | 2,382.5 | 2,428.8 | -81.2 | -3.2% | 756,000 |
| 2016/04/15 | 2,198.8 | 2,561.3 | 2,197.5 | 2,510 | +448.7 | +21.8% | 2,085,600 |
| 2016/04/14 | 2,000 | 2,062.5 | 1,976.3 | 2,061.3 | +26.3 | +1.3% | 192,800 |
| 2016/04/13 | 2,043.8 | 2,081.3 | 2,006.3 | 2,035 | +41.2 | +2.1% | 266,400 |
| 2016/04/12 | 1,930 | 2,046.3 | 1,930 | 1,993.8 | +80 | +4.2% | 332,000 |
| 2016/04/11 | 1,916.3 | 1,922.5 | 1,856.3 | 1,913.8 | +21.3 | +1.1% | 88,000 |
| 2016/04/08 | 1,771.3 | 1,925 | 1,771.3 | 1,892.5 | +70 | +3.8% | 144,800 |
| 2016/04/07 | 1,771.3 | 1,827.5 | 1,757.5 | 1,822.5 | +33.7 | +1.9% | 124,800 |
| 2016/04/06 | 1,778.8 | 1,812.5 | 1,756.3 | 1,788.8 | -65 | -3.5% | 105,600 |
| 2016/04/05 | 1,937.5 | 1,937.5 | 1,698.8 | 1,853.8 | -85 | -4.4% | 271,200 |
| 2016/04/04 | 1,913.8 | 1,961.3 | 1,881.3 | 1,938.8 | +1.3 | +0.1% | 144,000 |
| 2016/04/01 | 1,875 | 2,050 | 1,856.3 | 1,937.5 | +112.5 | +6.2% | 503,200 |
| 2016/03/31 | 1,848.8 | 1,848.8 | 1,793.8 | 1,825 | +32.5 | +1.8% | 114,400 |
| 2016/03/30 | 1,748.8 | 1,843.8 | 1,748.8 | 1,792.5 | +53.7 | +3.1% | 230,400 |
| 2016/03/29 | 1,756.3 | 1,772.5 | 1,733.8 | 1,738.8 | -11.2 | -0.6% | 40,800 |
| 2016/03/28 | 1,787.5 | 1,802.5 | 1,718.8 | 1,750 | ±0 | ±0% | 82,400 |
| 2016/03/25 | 1,701.3 | 1,800 | 1,662.5 | 1,750 | +50 | +2.9% | 93,600 |
| 2016/03/24 | 1,722.5 | 1,733.8 | 1,643.8 | 1,700 | -28.8 | -1.7% | 89,600 |
| 2016/03/23 | 1,628.8 | 1,812.5 | 1,613.8 | 1,728.8 | +106.3 | +6.6% | 229,600 |
| 2016/03/22 | 1,630 | 1,641.3 | 1,607.5 | 1,622.5 | +3.7 | +0.2% | 34,400 |
| 2016/03/18 | 1,657.5 | 1,658.8 | 1,602.5 | 1,618.8 | -38.7 | -2.3% | 56,000 |
| 2016/03/17 | 1,685 | 1,686.3 | 1,611.3 | 1,657.5 | +28.7 | +1.8% | 92,000 |
| 2016/03/16 | 1,562.5 | 1,631.3 | 1,562.5 | 1,628.8 | +46.3 | +2.9% | 57,600 |
| 2016/03/15 | 1,583.8 | 1,600 | 1,572.5 | 1,582.5 | -21.3 | -1.3% | 31,200 |
| 2016/03/14 | 1,622.5 | 1,631.3 | 1,588.8 | 1,603.8 | +5 | +0.3% | 44,000 |
| 2016/03/11 | 1,541.3 | 1,606.3 | 1,540 | 1,598.8 | +20 | +1.3% | 52,000 |
| 2016/03/10 | 1,525 | 1,631.3 | 1,525 | 1,578.8 | +48.8 | +3.2% | 78,400 |
| 2016/03/09 | 1,518.8 | 1,547.5 | 1,510 | 1,530 | -7.5 | -0.5% | 27,200 |
| 2016/03/08 | 1,540 | 1,548.8 | 1,510 | 1,537.5 | -16.3 | -1% | 28,000 |
| 2016/03/07 | 1,566.3 | 1,576.3 | 1,553.8 | 1,553.8 | -16.2 | -1% | 16,000 |
| 2016/03/04 | 1,570 | 1,592.5 | 1,570 | 1,570 | -23.8 | -1.5% | 16,800 |
| 2016/03/03 | 1,606.3 | 1,608.8 | 1,582.5 | 1,593.8 | +3.8 | +0.2% | 35,200 |
| 2016/03/02 | 1,603.8 | 1,611.3 | 1,587.5 | 1,590 | +12.5 | +0.8% | 38,400 |
| 2016/03/01 | 1,606.3 | 1,606.3 | 1,563.8 | 1,577.5 | -10 | -0.6% | 23,200 |
| 2016/02/29 | 1,583.8 | 1,606.3 | 1,575 | 1,587.5 | +3.7 | +0.2% | 22,400 |
| 2016/02/26 | 1,583.8 | 1,615 | 1,577.5 | 1,583.8 | ±0 | ±0% | 31,200 |
| 2016/02/25 | 1,607.5 | 1,625 | 1,583.8 | 1,583.8 | -17.5 | -1.1% | 42,400 |
| 2016/02/24 | 1,596.3 | 1,618.8 | 1,525 | 1,601.3 | +5 | +0.3% | 47,200 |
| 2016/02/23 | 1,606.3 | 1,651.3 | 1,578.8 | 1,596.3 | +17.5 | +1.1% | 148,000 |
| 2016/02/22 | 1,543.8 | 1,585 | 1,512.5 | 1,578.8 | +46.3 | +3% | 37,600 |
| 2016/02/19 | 1,537.5 | 1,550 | 1,507.5 | 1,532.5 | -42.5 | -2.7% | 30,400 |
| 2016/02/18 | 1,575 | 1,595 | 1,558.8 | 1,575 | +62.5 | +4.1% | 65,600 |
2201～
2250
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
