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 |
|---|---|---|---|---|---|---|---|
| 2015/09/14 | 2,325 | 2,338.8 | 2,132.5 | 2,242.5 | +55 | +2.5% | 538,400 |
| 2015/09/11 | 2,287.5 | 2,375 | 2,117.5 | 2,187.5 | +41.2 | +1.9% | 2,047,200 |
| 2015/09/10 | 1,701.3 | 2,146.3 | 1,695 | 2,146.3 | +375 | +21.2% | 3,117,600 |
| 2015/09/09 | 1,513.8 | 1,788.8 | 1,503.8 | 1,771.3 | +357.5 | +25.3% | 1,880,000 |
| 2015/09/08 | 1,487.5 | 1,531.3 | 1,397.5 | 1,413.8 | -82.5 | -5.5% | 193,600 |
| 2015/09/07 | 1,443.8 | 1,506.3 | 1,362.5 | 1,496.3 | -5 | -0.3% | 274,400 |
| 2015/09/04 | 1,600 | 1,611.3 | 1,476.3 | 1,501.3 | -123.7 | -7.6% | 248,800 |
| 2015/09/03 | 1,692.5 | 1,707.5 | 1,605 | 1,625 | +15 | +0.9% | 139,200 |
| 2015/09/02 | 1,510 | 1,662.5 | 1,506.3 | 1,610 | -12.5 | -0.8% | 251,200 |
| 2015/09/01 | 1,725 | 1,735 | 1,622.5 | 1,622.5 | -136.3 | -7.7% | 241,600 |
| 2015/08/31 | 1,715 | 1,798.8 | 1,697.5 | 1,758.8 | +22.5 | +1.3% | 280,800 |
| 2015/08/28 | 1,818.8 | 1,825 | 1,687.5 | 1,736.3 | +52.5 | +3.1% | 322,400 |
| 2015/08/27 | 1,696.3 | 1,782.5 | 1,648.8 | 1,683.8 | +8.8 | +0.5% | 630,400 |
| 2015/08/26 | 1,625 | 1,707.5 | 1,566.3 | 1,675 | +162.5 | +10.7% | 707,200 |
| 2015/08/25 | 1,423.8 | 1,651.3 | 1,186.3 | 1,512.5 | +100 | +7.1% | 1,298,400 |
| 2015/08/24 | 1,537.5 | 1,636.3 | 1,331.3 | 1,412.5 | -242.5 | -14.7% | 586,400 |
| 2015/08/21 | 1,722.5 | 1,740 | 1,652.5 | 1,655 | -180 | -9.8% | 385,600 |
| 2015/08/20 | 1,900 | 1,918.8 | 1,793.8 | 1,835 | -113.8 | -5.8% | 630,400 |
| 2015/08/19 | 1,851.3 | 2,055 | 1,841.3 | 1,948.8 | +107.5 | +5.8% | 3,954,400 |
| 2015/08/18 | 1,537.5 | 1,841.3 | 1,501.3 | 1,841.3 | +375 | +25.6% | 2,429,600 |
| 2015/08/17 | 1,610 | 1,610 | 1,440 | 1,466.3 | -130 | -8.1% | 436,800 |
| 2015/08/14 | 1,645 | 1,655 | 1,575 | 1,596.3 | -85 | -5.1% | 317,600 |
| 2015/08/13 | 1,728.8 | 1,787.5 | 1,670 | 1,681.3 | -76.2 | -4.3% | 203,200 |
| 2015/08/12 | 1,800 | 1,848.8 | 1,751.3 | 1,757.5 | -80 | -4.4% | 251,200 |
| 2015/08/11 | 1,781.3 | 1,863.8 | 1,781.3 | 1,837.5 | +72.5 | +4.1% | 316,000 |
| 2015/08/10 | 1,860 | 1,860 | 1,762.5 | 1,765 | -100 | -5.4% | 292,800 |
| 2015/08/07 | 1,882.5 | 1,918.8 | 1,856.3 | 1,865 | -45 | -2.4% | 141,600 |
| 2015/08/06 | 1,931.3 | 2,023.8 | 1,882.5 | 1,910 | -67.5 | -3.4% | 213,600 |
| 2015/08/05 | 1,897.5 | 1,982.5 | 1,790 | 1,977.5 | +78.7 | +4.1% | 500,800 |
| 2015/08/04 | 2,000 | 2,010 | 1,890 | 1,898.8 | -142.5 | -7% | 495,200 |
| 2015/08/03 | 2,137.5 | 2,137.5 | 2,013.8 | 2,041.3 | -146.2 | -6.7% | 464,000 |
| 2015/07/31 | 2,238.8 | 2,257.5 | 2,146.3 | 2,187.5 | -100 | -4.4% | 419,200 |
| 2015/07/30 | 2,372.5 | 2,373.8 | 2,225 | 2,287.5 | -70 | -3% | 539,200 |
| 2015/07/29 | 2,362.5 | 2,410 | 2,343.8 | 2,357.5 | +28.7 | +1.2% | 649,600 |
| 2015/07/28 | 2,237.5 | 2,370 | 2,215 | 2,328.8 | +41.3 | +1.8% | 756,800 |
| 2015/07/27 | 2,200 | 2,287.5 | 2,156.3 | 2,287.5 | +72.5 | +3.3% | 595,200 |
| 2015/07/24 | 2,140 | 2,251.3 | 2,140 | 2,215 | +40 | +1.8% | 418,400 |
| 2015/07/23 | 2,088.8 | 2,342.5 | 2,068.8 | 2,175 | -13.8 | -0.6% | 1,131,200 |
| 2015/07/22 | 2,350 | 2,352.5 | 2,186.3 | 2,188.8 | -166.2 | -7.1% | 486,400 |
| 2015/07/21 | 2,312.5 | 2,375 | 2,305 | 2,355 | +62.5 | +2.7% | 742,400 |
| 2015/07/17 | 2,337.5 | 2,393.8 | 2,253.8 | 2,292.5 | -86.3 | -3.6% | 1,100,800 |
| 2015/07/16 | 2,343.8 | 2,416.3 | 2,128.8 | 2,378.8 | +48.8 | +2.1% | 3,370,400 |
| 2015/07/15 | 2,500 | 2,608.8 | 2,312.5 | 2,330 | -607.5 | -20.7% | 3,577,600 |
| 2015/07/14 | 2,912.5 | 3,081.3 | 2,868.8 | 2,937.5 | +126.2 | +4.5% | 2,518,400 |
| 2015/07/13 | 2,787.5 | 2,836.3 | 2,673.8 | 2,811.3 | +131.3 | +4.9% | 885,600 |
| 2015/07/10 | 2,836.3 | 2,935 | 2,650 | 2,680 | -93.8 | -3.4% | 1,266,400 |
| 2015/07/09 | 2,555 | 2,810 | 2,387.5 | 2,773.8 | +61.3 | +2.3% | 1,842,400 |
| 2015/07/08 | 2,885 | 2,931.3 | 2,640 | 2,712.5 | -235 | -8% | 1,639,200 |
| 2015/07/07 | 2,925 | 3,058.8 | 2,778.8 | 2,947.5 | +75 | +2.6% | 3,967,200 |
| 2015/07/06 | 2,612.5 | 2,912.5 | 2,587.5 | 2,872.5 | +216.2 | +8.1% | 5,564,800 |
2351～
2400
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 | 246,300円 | +19.1% | +23.1% | 0.00% | 23.33倍 | 2.87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 | 161,700円 | -1.8% | +5.7% | 3.09% | 10.37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 | 154,900円 | +6.0% | +13.6% | 3.87% | 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 |
| 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 | 46,000円 | +4.9% | +3.4% | 3.04% | 20.48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
