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 |
|---|---|---|---|---|---|---|---|
| 2016/02/16 | 1,500 | 1,585 | 1,500 | 1,526.3 | +13.8 | +0.9% | 95,200 |
| 2016/02/15 | 1,460 | 1,550 | 1,405 | 1,512.5 | +131.2 | +9.5% | 155,200 |
| 2016/02/12 | 1,381.3 | 1,435 | 1,306.3 | 1,381.3 | -137.5 | -9.1% | 137,600 |
| 2016/02/10 | 1,585 | 1,600 | 1,495 | 1,518.8 | -56.2 | -3.6% | 56,800 |
| 2016/02/09 | 1,588.8 | 1,595 | 1,562.5 | 1,575 | -60 | -3.7% | 66,400 |
| 2016/02/08 | 1,612.5 | 1,640 | 1,600 | 1,635 | -15 | -0.9% | 97,600 |
| 2016/02/05 | 1,627.5 | 1,681.3 | 1,626.3 | 1,650 | -12.5 | -0.8% | 48,800 |
| 2016/02/04 | 1,703.8 | 1,726.3 | 1,655 | 1,662.5 | -53.8 | -3.1% | 36,000 |
| 2016/02/03 | 1,756.3 | 1,756.3 | 1,710 | 1,716.3 | -73.7 | -4.1% | 42,400 |
| 2016/02/02 | 1,791.3 | 1,825 | 1,781.3 | 1,790 | +2.5 | +0.1% | 48,000 |
| 2016/02/01 | 1,802.5 | 1,812.5 | 1,776.3 | 1,787.5 | -15 | -0.8% | 59,200 |
| 2016/01/29 | 1,676.3 | 1,803.8 | 1,670 | 1,802.5 | +88.7 | +5.2% | 179,200 |
| 2016/01/28 | 1,663.8 | 1,737.5 | 1,663.8 | 1,713.8 | -3.7 | -0.2% | 65,600 |
| 2016/01/27 | 1,702.5 | 1,718.8 | 1,636.3 | 1,717.5 | +82.5 | +5% | 77,600 |
| 2016/01/26 | 1,620 | 1,663.8 | 1,615 | 1,635 | -42.5 | -2.5% | 42,400 |
| 2016/01/25 | 1,700 | 1,718.8 | 1,662.5 | 1,677.5 | +40 | +2.4% | 104,800 |
| 2016/01/22 | 1,558.8 | 1,637.5 | 1,526.3 | 1,637.5 | +163.7 | +11.1% | 160,800 |
| 2016/01/21 | 1,512.5 | 1,606.3 | 1,473.8 | 1,473.8 | -91.2 | -5.8% | 168,000 |
| 2016/01/20 | 1,681.3 | 1,681.3 | 1,555 | 1,565 | -116.3 | -6.9% | 70,400 |
| 2016/01/19 | 1,632.5 | 1,692.5 | 1,632.5 | 1,681.3 | +17.5 | +1.1% | 62,400 |
| 2016/01/18 | 1,665 | 1,696.3 | 1,618.8 | 1,663.8 | -92.5 | -5.3% | 157,600 |
| 2016/01/15 | 1,925 | 1,925 | 1,755 | 1,756.3 | -11.2 | -0.6% | 387,200 |
| 2016/01/14 | 1,777.5 | 1,838.8 | 1,755 | 1,767.5 | -98.8 | -5.3% | 134,400 |
| 2016/01/13 | 1,848.8 | 1,892.5 | 1,827.5 | 1,866.3 | +23.8 | +1.3% | 100,000 |
| 2016/01/12 | 1,925 | 1,938.8 | 1,817.5 | 1,842.5 | -120 | -6.1% | 117,600 |
| 2016/01/08 | 1,923.8 | 1,981.3 | 1,882.5 | 1,962.5 | +5 | +0.3% | 120,000 |
| 2016/01/07 | 1,851.3 | 1,990 | 1,840 | 1,957.5 | +58.7 | +3.1% | 196,800 |
| 2016/01/06 | 1,828.8 | 1,912.5 | 1,828.8 | 1,898.8 | +57.5 | +3.1% | 118,400 |
| 2016/01/05 | 1,825 | 1,883.8 | 1,823.8 | 1,841.3 | -33.7 | -1.8% | 64,800 |
| 2016/01/04 | 1,926.3 | 1,950 | 1,862.5 | 1,875 | -51.3 | -2.7% | 104,000 |
| 2015/12/30 | 1,837.5 | 1,965 | 1,828.8 | 1,926.3 | +88.8 | +4.8% | 227,200 |
| 2015/12/29 | 1,822.5 | 1,853.8 | 1,801.3 | 1,837.5 | +43.7 | +2.4% | 133,600 |
| 2015/12/28 | 1,762.5 | 1,820 | 1,762.5 | 1,793.8 | +20 | +1.1% | 88,800 |
| 2015/12/25 | 1,732.5 | 1,773.8 | 1,732.5 | 1,773.8 | +25 | +1.4% | 85,600 |
| 2015/12/24 | 1,825 | 1,830 | 1,748.8 | 1,748.8 | -41.2 | -2.3% | 88,000 |
| 2015/12/22 | 1,793.8 | 1,835 | 1,770 | 1,790 | -2.5 | -0.1% | 65,600 |
| 2015/12/21 | 1,833.8 | 1,840 | 1,751.3 | 1,792.5 | -91.3 | -4.8% | 209,600 |
| 2015/12/18 | 1,913.8 | 1,956.3 | 1,881.3 | 1,883.8 | -55 | -2.8% | 104,800 |
| 2015/12/17 | 1,950 | 1,985 | 1,913.8 | 1,938.8 | +26.3 | +1.4% | 132,800 |
| 2015/12/16 | 1,966.3 | 1,987.5 | 1,897.5 | 1,912.5 | +37.5 | +2% | 122,400 |
| 2015/12/15 | 1,931.3 | 1,996.3 | 1,863.8 | 1,875 | -56.3 | -2.9% | 191,200 |
| 2015/12/14 | 1,953.8 | 1,961.3 | 1,926.3 | 1,931.3 | -72.5 | -3.6% | 100,000 |
| 2015/12/11 | 2,012.5 | 2,038.8 | 1,987.5 | 2,003.8 | +23.8 | +1.2% | 141,600 |
| 2015/12/10 | 2,016.3 | 2,047.5 | 1,950 | 1,980 | -76.3 | -3.7% | 211,200 |
| 2015/12/09 | 2,100 | 2,148.8 | 2,033.8 | 2,056.3 | -27.5 | -1.3% | 317,600 |
| 2015/12/08 | 2,075 | 2,111.3 | 2,007.5 | 2,083.8 | +17.5 | +0.8% | 384,800 |
| 2015/12/07 | 1,892.5 | 2,161.3 | 1,875 | 2,066.3 | +197.5 | +10.6% | 1,086,400 |
| 2015/12/04 | 1,841.3 | 1,890 | 1,828.8 | 1,868.8 | -21.2 | -1.1% | 140,800 |
| 2015/12/03 | 1,875 | 1,922.5 | 1,845 | 1,890 | +28.7 | +1.5% | 267,200 |
| 2015/12/02 | 1,796.3 | 1,900 | 1,796.3 | 1,861.3 | +46.3 | +2.6% | 300,000 |
2251～
2300
件表示中 / 2443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 | 245,400円 | +19.1% | +23.1% | 0.00% | 23.24倍 | 2.86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 |
| ベルパーク | 162,000円 | -1.8% | +5.7% | 3.09% | 10.39倍 | 0.91倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| アイネス | 155,000円 | +6.0% | +13.6% | 3.87% | 11.51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 |
| 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 | 46,100円 | +4.9% | +3.4% | 3.04% | 20.53倍 | 1.81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
