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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 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 |
| 2015/07/03 | 2,450 | 2,671.3 | 2,372.5 | 2,656.3 | +143.8 | +5.7% | 4,729,600 |
| 2015/07/02 | 2,230 | 2,537.5 | 2,215 | 2,512.5 | +367.5 | +17.1% | 6,368,000 |
| 2015/07/01 | 2,017.5 | 2,157.5 | 2,017.5 | 2,145 | +138.7 | +6.9% | 1,278,400 |
| 2015/06/30 | 2,037.5 | 2,090 | 1,986.3 | 2,006.3 | +30 | +1.5% | 919,200 |
| 2015/06/29 | 2,062.5 | 2,183.8 | 1,912.5 | 1,976.3 | -211.2 | -9.7% | 1,480,800 |
| 2015/06/26 | 2,168.8 | 2,228.8 | 2,043.8 | 2,187.5 | +17.5 | +0.8% | 2,915,200 |
| 2015/06/25 | 1,975 | 2,231.3 | 1,970 | 2,170 | +220 | +11.3% | 4,983,200 |
| 2015/06/24 | 1,887.5 | 1,975 | 1,882.5 | 1,950 | +33.7 | +1.8% | 536,800 |
| 2015/06/23 | 1,950 | 2,050 | 1,875 | 1,916.3 | +13.8 | +0.7% | 1,173,600 |
| 2015/06/22 | 1,877.5 | 1,912.5 | 1,851.3 | 1,902.5 | -12.5 | -0.7% | 210,400 |
| 2015/06/19 | 1,948.8 | 1,985 | 1,900 | 1,915 | -10 | -0.5% | 404,800 |
| 2015/06/18 | 1,863.8 | 1,933.8 | 1,805 | 1,925 | +40 | +2.1% | 578,400 |
| 2015/06/17 | 1,913.8 | 1,962.5 | 1,860 | 1,885 | -41.3 | -2.1% | 592,000 |
| 2015/06/16 | 1,943.8 | 2,078.8 | 1,892.5 | 1,926.3 | -67.5 | -3.4% | 1,400,800 |
| 2015/06/15 | 1,787.5 | 2,017.5 | 1,787.5 | 1,993.8 | +212.5 | +11.9% | 2,521,600 |
| 2015/06/12 | 1,806.3 | 1,807.5 | 1,751.3 | 1,781.3 | -47.5 | -2.6% | 368,000 |
| 2015/06/11 | 1,852.5 | 1,887.5 | 1,793.8 | 1,828.8 | +38.8 | +2.2% | 1,027,200 |
| 2015/06/10 | 1,666.3 | 1,813.8 | 1,666.3 | 1,790 | +86.2 | +5.1% | 1,267,200 |
| 2015/06/09 | 1,612.5 | 1,745 | 1,571.3 | 1,703.8 | +71.3 | +4.4% | 1,101,600 |
2401～
2450
件表示中 / 2474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 | 309,000円 | +19.1% | +23.1% | 0.00% | 29.27倍 | 3.60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 |
| ｇｕｍｉ | 82,500円 | - | - | - | - | 2.44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 |
| ＵＬＳ－Ｇ | 655,000円 | +20.4% | +17.5% | 1.08% | 18.48倍 | 3.68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 |
| ＮＳＷ | 267,900円 | +1.9% | -16.7% | 3.17% | 11.28倍 | 1.13倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| エクサウィザー | 46,500円 | +20.3% | +999.9% | 0.00% | 97.69倍 | 16.21倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
