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 |
|---|---|---|---|---|---|---|---|
| 2016/05/20 | 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 |
| 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 |
2251～
2300
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 | 234,900円 | +19.1% | +23.1% | 0.00% | 22.25倍 | 2.74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 | 198,200円 | +8.4% | +4.4% | 2.93% | 16.35倍 | 1.57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 | 61,600円 | +34.2% | +42.7% | 0.00% | 15.24倍 | 1.83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 | 71,800円 | +0.6% | +7.7% | 1.95% | 9.68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 | 53,600円 | +10.0% | -19.4% | 0.00% | 29.53倍 | 3.50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
