3915 テラスカイ

3915
2024/09/18
時価
264億円
PER 予
46.75倍
2016年以降
10.31-321.51倍
(2016-2024年)
PBR
2.55倍
2016年以降
1.55-36.17倍
(2016-2024年)
配当 予
0%
ROE 予
5.45%
ROA 予
3.15%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,146
始値
2,167
高値
2,168
安値
2,045
終値 -4.66%
2,046
出来高 +48.25%
71,900

乖離率

株価(5日)
移動平均値
-3.67%
2,124
株価(25日)
移動平均値
-9.95%
2,272
出来高(5日)
移動平均値
+24.27%
57,860

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/182,1672,1682,0452,046-4.66%71,900264億3100万-9.95%46.752.55
09/172,1522,2022,1052,146-0.05%48,500277億2284万-5.38%49.042.67
09/132,1612,1612,1012,147-1.01%54,400277億3576万-4.92%49.062.67
09/122,1552,1842,1322,169+2.7%52,700280億1996万-3.56%49.562.7
09/112,2002,2002,0772,112-3.34%61,800272億8361万-5.59%48.262.63
09/102,2072,2262,1782,185-0.95%54,600282億2666万-1.89%49.932.72
09/092,1002,2192,0902,206-0.72%72,200284億9794万0%50.412.74
09/062,2202,2362,1842,222+0.59%74,600287億464万+1.18%50.772.76
09/052,3282,4052,1892,209-6.44%130,500285億3670万+0.78%50.472.75
09/042,4062,4592,3502,361-3.87%68,100305億29万+7.66%53.952.94
09/032,3752,4662,3722,456+3.45%65,400317億2754万+12.35%56.123.06
09/022,4732,4732,3652,374-3.42%58,400306億6823万+8.95%54.252.95
08/302,3902,4582,3792,458+2.85%49,900317億5337万+13.22%56.163.06
08/292,3762,4602,3702,390-0.58%60,500308億7492万+10.8%54.612.97
08/282,4132,4202,3572,404-2.16%86,800310億5578万+11.92%54.932.99
08/272,4702,4722,4182,457-0.12%64,200317億4045万+14.87%56.143.06
08/262,3502,4672,3362,460+4.33%137,300317億7921万+15.71%56.213.06
08/232,4702,4882,3412,358-4.42%180,800304億6154万+11.44%53.882.93
08/222,3452,4752,3142,467+4.36%174,900318億6964万+16.97%56.373.07
08/212,3122,3732,3032,364+1.55%103,500305億3905万+12.79%54.022.94
08/202,2372,3692,2082,328+4.96%207,200300億7398万+11.44%53.192.9
08/192,2132,3172,2072,218+1.98%210,500286億5296万+6.79%50.682.76
08/162,1022,1752,0802,175+4.97%65,100280億9747万+5.12%49.72.71
08/152,0202,0802,0052,072+2.98%85,800267億6688万+0.48%47.342.58
08/141,9672,0241,9372,012+3.55%65,900259億9178万-2.47%45.972.5
08/131,9051,9531,9021,943+1.46%47,100251億41万-5.95%44.42.42
08/091,9601,9631,8601,915-0.26%73,900247億3869万-7.44%43.762.38
08/081,8891,9551,8781,920+2.78%70,200248億328万-7.38%43.872.39
08/071,8081,9551,8081,868+1.08%82,700241億3153万-10.11%42.682.32
08/061,7471,8861,7401,848+10.86%124,600238億7316万-11.32%42.232.3
08/051,7961,8691,6101,667-14.78%182,900215億3493万-20.28%38.092.07
08/022,0272,0421,9561,956-8.04%114,200252億6835万-7.12%44.692.43
08/012,2192,2192,1022,127-4.06%76,700274億7739万+0.85%48.62.65
07/312,1362,2182,1202,217+1.51%110,700286億4004万+5.32%50.662.76
07/302,2602,2602,1612,184-4.25%84,300282億1374万+4.15%49.92.72
07/292,1952,2832,1802,281+3.97%106,500294億6682万+9.19%52.122.84
07/262,1002,1952,1002,194+3.88%90,100283億4292万+5.58%50.132.73
07/252,1032,1562,0842,112-1.81%76,700272億8361万+2.08%48.262.63
07/242,1832,2152,1422,151-1.15%59,000277億8743万+4.27%49.152.68
07/232,1482,2162,1472,176+1.35%60,500281億1039万+5.79%49.722.71
07/222,1902,2042,1322,147-1.96%71,000277億3576万+4.83%49.062.67
07/192,1902,2092,1562,190-0.14%85,900282億9125万+7.35%50.042.72
07/182,1022,2102,1002,193+2.57%153,900283億3000万+8.19%50.112.73
07/172,1802,1892,1072,138-2.6%148,300276億1949万+6.05%48.852.66
07/162,2202,3062,1352,195+7.97%440,000283億5584万+9.42%50.162.73
07/122,0002,0791,9962,033+1.04%146,200262億6306万+1.9%46.452.53
07/112,0182,0291,9802,012+0.6%68,500259億9178万+1.11%45.972.5
07/102,0872,0951,9812,000-4.31%117,300258億3676万+0.81%45.72.49
07/092,1002,1282,0872,090-0.33%98,200269億9941万+5.56%47.762.6
07/082,0322,1052,0312,097+3.86%111,200270億8984万+6.28%47.922.61
07/052,0182,0452,0152,019+0.05%39,300260億8220万+2.7%46.132.51
07/042,0502,0682,0182,018-1.37%61,800260億6929万+2.91%46.112.51
07/031,9972,0481,9922,046+1.49%56,200264億3100万+4.65%46.752.55
07/022,0002,0202,0002,016-0.05%38,700260億4345万+3.54%46.062.51
07/012,0342,0462,0032,017-0.79%59,900260億5637万+3.81%46.092.51
06/282,0542,0632,0262,033-0.83%50,800262億6306万+4.69%46.452.53
06/272,0222,0682,0222,050+1.38%58,400264億8267万+5.62%46.842.55
06/262,0112,0481,9962,022+0.55%92,500261億2096万+4.28%46.22.52
06/251,9712,0201,9612,011+0.8%43,400259億7886万+3.71%45.952.5
06/241,9862,0291,9601,995+0.45%53,700257億7216万+2.78%45.592.48
06/211,9972,0311,9861,986+0.3%74,300256億5590万+2.16%45.382.47
06/201,9341,9801,9291,980+0.97%59,400255億7839万+1.8%45.242.46
06/191,9732,0101,9611,961-1.61%41,000253億3294万+0.87%44.812.44
06/181,9902,0221,9731,993+2.21%100,900257億4633万+2.42%45.542.48
06/171,9481,9581,9071,950+0.15%72,000251億9084万+0.15%44.562.43
06/141,8501,9471,8431,947+4.12%93,700251億5208万-0.21%44.492.42
06/131,9121,9501,8701,870-2.04%68,600241億5737万-4.35%42.732.33
06/121,9061,9301,8891,909+0.16%48,200246億6118万-2.8%43.622.38
06/111,9011,9261,8861,906-0.73%52,300246億2243万-3.3%43.552.37
06/101,8711,9351,8691,920+1.53%44,800248億328万-2.78%43.872.39
06/071,8571,8951,8571,891+1.39%37,100244億2865万-4.49%43.212.35
06/061,9041,9061,8651,865-2.05%43,200240億9277万-6.19%42.612.32
06/051,9071,9351,8861,904-0.94%70,500245億9659万-4.75%43.512.37
06/041,9091,9641,9091,922+0.63%69,600248億2912万-4.09%43.922.39
06/031,9211,9291,8811,910+0.21%62,700246億7410万-4.98%43.642.38
05/311,8461,9191,8461,906+1.87%105,300246億2243万-5.6%43.552.37
05/301,7771,8961,7711,871+1.8%145,700241億7028万-7.83%42.752.33
05/291,9081,9091,8341,838-4.77%117,600237億4398万-9.9%422.29
05/281,9521,9651,9221,930-2.28%98,600249億3247万-5.72%44.12.4
05/271,9932,0041,9581,975-1.55%60,400255億1380万-3.99%45.132.46
05/241,9712,0341,9662,006-0.25%54,900259億1427万-2.53%45.842.5
05/232,0282,0281,9802,011-0.49%74,900259億7886万-2.33%45.952.5
05/222,0692,0772,0142,021-2.04%83,200261億804万-1.22%46.182.51
05/212,0652,0682,0232,063-0.1%73,400265億4994万+2.13%47.142.56
05/202,0342,0822,0072,065+2.94%115,500265億7568万+3.61%47.182.56
05/171,9742,0221,9572,006+1.83%68,400258億1637万+1.98%45.842.49
05/161,9901,9991,9481,970-1.5%153,000253億5307万+1.39%45.012.44
05/152,0202,0221,9962,000-1.48%86,500257億3916万+4.11%45.72.48
05/142,0292,0732,0172,030+0.05%85,800261億2524万+7.01%46.382.52
05/132,0202,0421,9992,029-1.12%88,000261億1237万+8.44%46.362.51
05/102,0902,1152,0452,052-1.82%98,000264億837万+11.16%46.892.54
05/092,1192,1852,0622,090-0.24%207,300268億9742万+14.9%47.762.59
05/082,0162,1172,0072,095+3.92%178,800269億6177万+16.84%47.872.6
05/072,0352,0552,0002,016-1.27%144,200259億4507万+13.96%46.062.5
05/022,0742,1032,0342,042-2.16%107,300262億7968万+17.02%46.662.53
05/012,0962,1472,0822,087-2.06%119,200268億5881万+21.27%47.692.59
04/302,0852,1362,0592,131+4.72%202,500274億2507万+25.72%48.692.64
04/262,0602,0802,0252,035-1.21%178,000261億8959万+22%46.52.52
04/252,1152,1362,0442,060-4.19%274,400265億1133万+25%47.072.55
04/242,1992,2372,1352,150-1.47%352,700276億6959万+32.23%49.132.66

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2016年
2月期
3,081
24,650
7/14
861
6,890
5/1
9,223,200
1,152,900
5/13
347億5650万95億820万+44.12%
7/7
-30.74%
8/17
2017年
2月期
3,749
29,990
5/9
1,013
4,050
11/9
2,085,600
260,700
4/15
422億8590万114億7478万+57.61%
4/22
-26.2%
6/24
2018年
2月期
2,413
9,650
1/24
1,163
4,650
3/8
327,200
81,800
1/24
276億8160万131億7791万+20.09%
1/23
-14.7%
8/14
2019年
2月期
2,200
4,400
2/26
1,325
2,650
12/25
292,000
146,000
11/28
270億5225万161億4560万+24.27%
11/28
-17.18%
10/30
2020年
2月期
3,585
2/13
1,403
6/4
1,790,000
1/15
886億3733万174億5483万+33.19%
1/21
-27.16%
3/13
2021年
2月期
5,750
10/12
2,001
3/13
2,798,800
8/27
728億7895万252億4149万+54.69%
7/27
-14.3%
4/21
2022年
2月期
3,765
3/2
1,302
1/28
1,503,300
2/24
479億5631万166億4203万+18.9%
11/5
-17.93%
7/28
2023年
2月期
2,860
12/1
1,156
5/12
925,100
10/18
365億7339万147億7957万+21.78%
10/18
-22.08%
1/20
2024年
2月期
3,175
6/19
1,359
10/24
1,490,700
4/18
408億1519万174億8541万+41.33%
4/20
-25.09%
7/18
最新2,046
2024/9/18
71,900264億3100万-9.95%
2,272

年間値上がり率

2016/12/30 vs 2015/12/30
-30%(0.7倍)
2017/12/29 vs 2016/12/30
44%(1.44倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
51%(1.51倍)
2020/12/30 vs 2019/12/30
65%(1.65倍)
2021/12/30 vs 2020/12/30
-56%(0.44倍)
2022/12/30 vs 2021/12/30
39%(1.39倍)
2023/12/29 vs 2022/12/30
-27%(0.73倍)
2024/09/18 vs 2023/12/29
15%(1.15倍)
過去安値
861円(2015/05/01)
138%(2.38倍)
2,046円(9/18)