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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,796.3 | 1,900 | 1,796.3 | 1,861.3 | +46.3 | +2.6% | 300,000 |
| 2015/12/01 | 1,782.5 | 1,823.8 | 1,782.5 | 1,815 | +20 | +1.1% | 152,800 |
| 2015/11/30 | 1,763.8 | 1,811.3 | 1,763.8 | 1,795 | +33.7 | +1.9% | 96,000 |
| 2015/11/27 | 1,785 | 1,787.5 | 1,761.3 | 1,761.3 | -7.5 | -0.4% | 55,200 |
| 2015/11/26 | 1,793.8 | 1,806.3 | 1,765 | 1,768.8 | -27.5 | -1.5% | 92,000 |
| 2015/11/25 | 1,816.3 | 1,825 | 1,785 | 1,796.3 | -40 | -2.2% | 102,400 |
| 2015/11/24 | 1,781.3 | 1,850 | 1,763.8 | 1,836.3 | +86.3 | +4.9% | 300,000 |
| 2015/11/20 | 1,787.5 | 1,791.3 | 1,740 | 1,750 | -56.3 | -3.1% | 189,600 |
| 2015/11/19 | 1,781.3 | 1,860 | 1,752.5 | 1,806.3 | +56.3 | +3.2% | 498,400 |
| 2015/11/18 | 1,936.3 | 1,937.5 | 1,712.5 | 1,750 | -140 | -7.4% | 710,400 |
| 2015/11/17 | 1,687.5 | 1,956.3 | 1,668.8 | 1,890 | +240 | +14.5% | 678,400 |
| 2015/11/16 | 1,712.5 | 1,748.8 | 1,650 | 1,650 | -125 | -7% | 236,000 |
| 2015/11/13 | 1,775 | 1,795 | 1,730 | 1,775 | -20 | -1.1% | 48,800 |
| 2015/11/12 | 1,847.5 | 1,868.8 | 1,783.8 | 1,795 | -16.3 | -0.9% | 114,400 |
| 2015/11/11 | 1,792.5 | 1,871.3 | 1,792.5 | 1,811.3 | +21.3 | +1.2% | 96,800 |
| 2015/11/10 | 1,775 | 1,821.3 | 1,771.3 | 1,790 | -22.5 | -1.2% | 83,200 |
| 2015/11/09 | 1,833.8 | 1,843.8 | 1,782.5 | 1,812.5 | -58.8 | -3.1% | 72,000 |
| 2015/11/06 | 1,763.8 | 1,873.8 | 1,757.5 | 1,871.3 | +70 | +3.9% | 182,400 |
| 2015/11/05 | 1,887.5 | 1,887.5 | 1,787.5 | 1,801.3 | -105 | -5.5% | 178,400 |
| 2015/11/04 | 1,921.3 | 1,941.3 | 1,906.3 | 1,906.3 | -47.5 | -2.4% | 101,600 |
| 2015/11/02 | 1,967.5 | 1,988.8 | 1,945 | 1,953.8 | -40 | -2% | 120,000 |
| 2015/10/30 | 1,975 | 2,001.3 | 1,900 | 1,993.8 | +2.5 | +0.1% | 213,600 |
| 2015/10/29 | 2,000 | 2,012.5 | 1,968.8 | 1,991.3 | +26.3 | +1.3% | 88,800 |
| 2015/10/28 | 2,000 | 2,056.3 | 1,965 | 1,965 | -35 | -1.8% | 209,600 |
| 2015/10/27 | 2,006.3 | 2,016.3 | 1,956.3 | 2,000 | -5 | -0.2% | 105,600 |
| 2015/10/26 | 2,043.8 | 2,065 | 1,996.3 | 2,005 | -23.8 | -1.2% | 106,400 |
| 2015/10/23 | 2,037.5 | 2,075 | 2,017.5 | 2,028.8 | +33.8 | +1.7% | 252,000 |
| 2015/10/22 | 2,043.8 | 2,061.3 | 1,977.5 | 1,995 | -48.8 | -2.4% | 164,000 |
| 2015/10/21 | 1,928.8 | 2,062.5 | 1,885 | 2,043.8 | +80 | +4.1% | 308,000 |
| 2015/10/20 | 2,037.5 | 2,037.5 | 1,956.3 | 1,963.8 | -51.2 | -2.5% | 101,600 |
| 2015/10/19 | 2,030 | 2,061.3 | 1,976.3 | 2,015 | -13.8 | -0.7% | 167,200 |
| 2015/10/16 | 2,101.3 | 2,123.8 | 2,026.3 | 2,028.8 | -96.2 | -4.5% | 212,000 |
| 2015/10/15 | 2,023.8 | 2,157.5 | 1,991.3 | 2,125 | -25 | -1.2% | 351,200 |
| 2015/10/14 | 2,182.5 | 2,202.5 | 2,128.8 | 2,150 | -62.5 | -2.8% | 160,800 |
| 2015/10/13 | 2,212.5 | 2,276.3 | 2,187.5 | 2,212.5 | -28.8 | -1.3% | 204,800 |
| 2015/10/09 | 2,125 | 2,262.5 | 2,101.3 | 2,241.3 | +122.5 | +5.8% | 402,400 |
| 2015/10/08 | 2,145 | 2,162.5 | 2,108.8 | 2,118.8 | -56.2 | -2.6% | 193,600 |
| 2015/10/07 | 2,168.8 | 2,275 | 2,126.3 | 2,175 | -43.8 | -2% | 267,200 |
| 2015/10/06 | 2,312.5 | 2,336.3 | 2,202.5 | 2,218.8 | -118.7 | -5.1% | 369,600 |
| 2015/10/05 | 2,361.3 | 2,361.3 | 2,300 | 2,337.5 | +13.7 | +0.6% | 287,200 |
| 2015/10/02 | 2,312.5 | 2,368.8 | 2,278.8 | 2,323.8 | +13.8 | +0.6% | 435,200 |
| 2015/10/01 | 2,400 | 2,413.8 | 2,235 | 2,310 | -40 | -1.7% | 942,400 |
| 2015/09/30 | 2,150 | 2,350 | 2,150 | 2,350 | +238.7 | +11.3% | 826,400 |
| 2015/09/29 | 2,075 | 2,150 | 2,061.3 | 2,111.3 | -18.7 | -0.9% | 208,800 |
| 2015/09/28 | 2,137.5 | 2,150 | 2,081.3 | 2,130 | +38.7 | +1.9% | 298,400 |
| 2015/09/25 | 2,025 | 2,168.8 | 2,016.3 | 2,091.3 | +90 | +4.5% | 636,000 |
| 2015/09/24 | 2,000 | 2,055 | 1,975 | 2,001.3 | -23.7 | -1.2% | 153,600 |
| 2015/09/18 | 1,943.8 | 2,085 | 1,903.8 | 2,025 | +13.7 | +0.7% | 421,600 |
| 2015/09/17 | 2,126.3 | 2,131.3 | 1,977.5 | 2,011.3 | -101.2 | -4.8% | 339,200 |
| 2015/09/16 | 2,153.8 | 2,185 | 1,900 | 2,112.5 | -48.8 | -2.3% | 880,000 |
2301～
2350
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
