ＴＩＳＩ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 |
|---|---|---|---|---|---|---|---|
| 2026/07/27 | 3,560 | 3,670 | 3,548 | 3,665 | +175 | +5% | 952,200 |
| 2026/07/24 | 3,411 | 3,503 | 3,393 | 3,490 | +62 | +1.8% | 580,400 |
| 2026/07/23 | 3,368 | 3,448 | 3,368 | 3,428 | -35 | -1% | 915,700 |
| 2026/07/22 | 3,465 | 3,485 | 3,433 | 3,463 | -48 | -1.4% | 1,197,000 |
| 2026/07/21 | 3,522 | 3,571 | 3,471 | 3,511 | -15 | -0.4% | 902,000 |
| 2026/07/17 | 3,513 | 3,548 | 3,487 | 3,526 | +55 | +1.6% | 876,800 |
| 2026/07/16 | 3,402 | 3,517 | 3,375 | 3,471 | +60 | +1.8% | 868,900 |
| 2026/07/15 | 3,357 | 3,434 | 3,351 | 3,411 | -67 | -1.9% | 1,253,500 |
| 2026/07/14 | 3,478 | 3,528 | 3,451 | 3,478 | +55 | +1.6% | 914,400 |
| 2026/07/13 | 3,429 | 3,459 | 3,391 | 3,423 | -5 | -0.1% | 821,300 |
| 2026/07/10 | 3,426 | 3,470 | 3,392 | 3,428 | -40 | -1.2% | 751,400 |
| 2026/07/09 | 3,494 | 3,516 | 3,443 | 3,468 | -24 | -0.7% | 971,600 |
| 2026/07/08 | 3,460 | 3,506 | 3,438 | 3,492 | +53 | +1.5% | 1,465,100 |
| 2026/07/07 | 3,394 | 3,459 | 3,370 | 3,439 | +75 | +2.2% | 1,032,100 |
| 2026/07/06 | 3,273 | 3,367 | 3,263 | 3,364 | +91 | +2.8% | 841,100 |
| 2026/07/03 | 3,410 | 3,429 | 3,257 | 3,273 | -15 | -0.5% | 808,500 |
| 2026/07/02 | 3,308 | 3,348 | 3,271 | 3,288 | +120 | +3.8% | 897,500 |
| 2026/07/01 | 3,145 | 3,177 | 3,128 | 3,168 | +1 | ±0% | 741,300 |
| 2026/06/30 | 3,171 | 3,200 | 3,140 | 3,167 | -37 | -1.2% | 853,100 |
| 2026/06/29 | 3,133 | 3,237 | 3,117 | 3,204 | +119 | +3.9% | 1,340,800 |
| 2026/06/26 | 3,037 | 3,085 | 3,025 | 3,085 | +56 | +1.8% | 700,500 |
| 2026/06/25 | 3,108 | 3,108 | 3,025 | 3,029 | -62 | -2% | 908,800 |
| 2026/06/24 | 3,053 | 3,108 | 3,020 | 3,091 | +80 | +2.7% | 1,390,800 |
| 2026/06/23 | 3,000 | 3,060 | 2,974.5 | 3,011 | -36 | -1.2% | 2,099,800 |
| 2026/06/22 | 3,039 | 3,083 | 3,019 | 3,047 | -20 | -0.7% | 855,200 |
| 2026/06/19 | 3,107 | 3,119 | 3,040 | 3,067 | -110 | -3.5% | 2,362,600 |
| 2026/06/18 | 3,104 | 3,187 | 3,099 | 3,177 | +57 | +1.8% | 1,293,600 |
| 2026/06/17 | 3,130 | 3,141 | 3,092 | 3,120 | -3 | -0.1% | 974,000 |
| 2026/06/16 | 3,119 | 3,140 | 3,084 | 3,123 | -42 | -1.3% | 1,194,000 |
| 2026/06/15 | 3,184 | 3,184 | 3,123 | 3,165 | +80 | +2.6% | 1,363,100 |
| 2026/06/12 | 3,177 | 3,196 | 3,085 | 3,085 | -132 | -4.1% | 2,400,600 |
| 2026/06/11 | 3,235 | 3,277 | 3,200 | 3,217 | -28 | -0.9% | 1,385,200 |
| 2026/06/10 | 3,259 | 3,272 | 3,201 | 3,245 | +6 | +0.2% | 1,409,800 |
| 2026/06/09 | 3,349 | 3,387 | 3,232 | 3,239 | -110 | -3.3% | 1,673,700 |
| 2026/06/08 | 3,373 | 3,415 | 3,336 | 3,349 | -40 | -1.2% | 1,923,200 |
| 2026/06/05 | 3,424 | 3,456 | 3,381 | 3,389 | +10 | +0.3% | 1,257,300 |
| 2026/06/04 | 3,305 | 3,421 | 3,301 | 3,379 | +45 | +1.3% | 1,471,300 |
| 2026/06/03 | 3,355 | 3,439 | 3,270 | 3,334 | -275 | -7.6% | 2,928,000 |
| 2026/06/02 | 3,650 | 3,650 | 3,557 | 3,609 | +59 | +1.7% | 1,845,700 |
| 2026/06/01 | 3,447 | 3,589 | 3,405 | 3,550 | +169 | +5% | 2,267,400 |
| 2026/05/29 | 3,433 | 3,495 | 3,381 | 3,381 | -52 | -1.5% | 21,222,000 |
| 2026/05/28 | 3,437 | 3,484 | 3,416 | 3,433 | -39 | -1.1% | 2,121,900 |
| 2026/05/27 | 3,361 | 3,479 | 3,348 | 3,472 | +82 | +2.4% | 2,141,600 |
| 2026/05/26 | 3,445 | 3,451 | 3,359 | 3,390 | -26 | -0.8% | 1,999,100 |
| 2026/05/25 | 3,426 | 3,484 | 3,353 | 3,416 | -74 | -2.1% | 1,853,200 |
| 2026/05/22 | 3,421 | 3,490 | 3,387 | 3,490 | -87 | -2.4% | 2,632,700 |
| 2026/05/21 | 3,505 | 3,580 | 3,470 | 3,577 | +105 | +3% | 1,554,800 |
| 2026/05/20 | 3,579 | 3,605 | 3,442 | 3,472 | -129 | -3.6% | 1,317,600 |
| 2026/05/19 | 3,567 | 3,615 | 3,527 | 3,601 | +99 | +2.8% | 1,429,400 |
| 2026/05/18 | 3,488 | 3,516 | 3,431 | 3,502 | +49 | +1.4% | 1,010,300 |
1～
50
件表示中 / 3992件
類似銘柄と比較する
現在ご覧いただいている「ＴＩＳＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＩＳＩ | 366,500円 | +3.9% | +5.9% | 2.46% | 13.49倍 | 2.37倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。２６年７月に傘下の北陸地盤ＳＩインテックと合併へ |
| スクエニＨＤ | 264,900円 | +0.1% | -24.0% | 1.62% | 30.82倍 | 2.74倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| トレンド | 649,000円 | +9.3% | +2.1% | 2.85% | 23.01倍 | 6.60倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| 日テレＨＤ | 293,200円 | +10.4% | -28.1% | 1.53% | 13.90倍 | 0.72倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＧＭＯＰＧ | 983,800円 | +13.0% | +13.2% | 1.73% | 31.92倍 | 6.37倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
市場注目の銘柄
チャート関連のコラム
