ＴＩＳ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 |
|---|---|---|---|---|---|---|---|
| 2026/03/03 | 3,091 | 3,098 | 3,044 | 3,060 | -32 | -1% | 1,573,200 |
| 2026/03/02 | 3,168 | 3,179 | 3,084 | 3,092 | -132 | -4.1% | 2,107,200 |
| 2026/02/27 | 3,244 | 3,279 | 3,191 | 3,224 | +50 | +1.6% | 3,739,800 |
| 2026/02/26 | 3,049 | 3,190 | 3,023 | 3,174 | +225 | +7.6% | 2,712,600 |
| 2026/02/25 | 2,964 | 3,010 | 2,923 | 2,949 | +25 | +0.9% | 2,018,000 |
| 2026/02/24 | 2,995 | 3,022 | 2,892.5 | 2,924 | -185 | -6% | 3,699,000 |
| 2026/02/20 | 3,171 | 3,185 | 3,101 | 3,109 | -64 | -2% | 1,941,700 |
| 2026/02/19 | 3,201 | 3,217 | 3,157 | 3,173 | -5 | -0.2% | 1,283,500 |
| 2026/02/18 | 3,164 | 3,188 | 3,140 | 3,178 | -21 | -0.7% | 1,735,300 |
| 2026/02/17 | 3,220 | 3,229 | 3,155 | 3,199 | -40 | -1.2% | 1,786,100 |
| 2026/02/16 | 3,216 | 3,241 | 3,169 | 3,239 | +65 | +2% | 2,030,700 |
| 2026/02/13 | 3,392 | 3,403 | 3,166 | 3,174 | -256 | -7.5% | 2,690,400 |
| 2026/02/12 | 3,532 | 3,547 | 3,429 | 3,430 | -137 | -3.8% | 2,656,200 |
| 2026/02/10 | 3,500 | 3,600 | 3,480 | 3,567 | +85 | +2.4% | 1,993,300 |
| 2026/02/09 | 3,524 | 3,549 | 3,417 | 3,482 | +28 | +0.8% | 1,710,000 |
| 2026/02/06 | 3,576 | 3,598 | 3,452 | 3,454 | -173 | -4.8% | 2,335,800 |
| 2026/02/05 | 3,653 | 3,736 | 3,565 | 3,627 | -96 | -2.6% | 3,446,800 |
| 2026/02/04 | 3,863 | 3,863 | 3,723 | 3,723 | -700 | -15.8% | 3,506,500 |
| 2026/02/03 | 4,300 | 4,437 | 4,300 | 4,423 | +55 | +1.3% | 1,671,100 |
| 2026/02/02 | 4,519 | 4,519 | 4,368 | 4,368 | -130 | -2.9% | 1,584,700 |
| 2026/01/30 | 4,524 | 4,549 | 4,465 | 4,498 | -2 | ±0% | 1,115,600 |
| 2026/01/29 | 4,574 | 4,597 | 4,487 | 4,500 | -118 | -2.6% | 1,027,100 |
| 2026/01/28 | 4,636 | 4,680 | 4,604 | 4,618 | -82 | -1.7% | 711,600 |
| 2026/01/27 | 4,730 | 4,773 | 4,642 | 4,700 | -2 | ±0% | 677,100 |
| 2026/01/26 | 4,756 | 4,813 | 4,681 | 4,702 | -91 | -1.9% | 578,100 |
| 2026/01/23 | 4,837 | 4,870 | 4,793 | 4,793 | +26 | +0.5% | 651,900 |
| 2026/01/22 | 4,800 | 4,834 | 4,762 | 4,767 | -33 | -0.7% | 595,100 |
| 2026/01/21 | 4,837 | 4,858 | 4,765 | 4,800 | -45 | -0.9% | 916,400 |
| 2026/01/20 | 4,814 | 4,893 | 4,813 | 4,845 | -39 | -0.8% | 642,000 |
| 2026/01/19 | 4,868 | 4,933 | 4,861 | 4,884 | -1 | ±0% | 640,300 |
| 2026/01/16 | 4,920 | 4,967 | 4,880 | 4,885 | -115 | -2.3% | 736,800 |
| 2026/01/15 | 5,099 | 5,129 | 4,987 | 5,000 | -176 | -3.4% | 701,600 |
| 2026/01/14 | 5,150 | 5,234 | 5,135 | 5,176 | +14 | +0.3% | 715,200 |
| 2026/01/13 | 5,163 | 5,201 | 5,106 | 5,162 | +60 | +1.2% | 715,600 |
| 2026/01/09 | 5,191 | 5,215 | 5,072 | 5,102 | -109 | -2.1% | 736,300 |
| 2026/01/08 | 5,292 | 5,292 | 5,190 | 5,211 | +6 | +0.1% | 466,600 |
| 2026/01/07 | 5,214 | 5,244 | 5,165 | 5,205 | -37 | -0.7% | 432,500 |
| 2026/01/06 | 5,197 | 5,242 | 5,154 | 5,242 | +65 | +1.3% | 634,300 |
| 2026/01/05 | 5,254 | 5,285 | 5,117 | 5,177 | -80 | -1.5% | 625,300 |
| 2025/12/30 | 5,282 | 5,300 | 5,226 | 5,257 | -8 | -0.2% | 299,900 |
| 2025/12/29 | 5,296 | 5,296 | 5,211 | 5,265 | -24 | -0.5% | 293,100 |
| 2025/12/26 | 5,329 | 5,339 | 5,263 | 5,289 | +15 | +0.3% | 174,900 |
| 2025/12/25 | 5,300 | 5,300 | 5,233 | 5,274 | +5 | +0.1% | 148,700 |
| 2025/12/24 | 5,328 | 5,339 | 5,258 | 5,269 | -40 | -0.8% | 193,900 |
| 2025/12/23 | 5,300 | 5,328 | 5,241 | 5,309 | +68 | +1.3% | 311,700 |
| 2025/12/22 | 5,376 | 5,387 | 5,235 | 5,241 | -90 | -1.7% | 435,400 |
| 2025/12/19 | 5,306 | 5,355 | 5,292 | 5,331 | +28 | +0.5% | 892,200 |
| 2025/12/18 | 5,323 | 5,338 | 5,281 | 5,303 | -35 | -0.7% | 432,300 |
| 2025/12/17 | 5,323 | 5,360 | 5,265 | 5,338 | -1 | ±0% | 674,200 |
| 2025/12/16 | 5,201 | 5,344 | 5,149 | 5,339 | +173 | +3.3% | 915,300 |
1～
50
件表示中 / 3894件
類似銘柄と比較する
現在ご覧いただいている「ＴＩＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＩＳ | 304,900円 | +2.9% | +6.4% | 2.49% | 13.67倍 | 2.03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 |
| トレンド | 518,500円 | +9.3% | +2.1% | 3.57% | 18.51倍 | 5.32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％ |
| ＮＳＳＯＬ | 381,600円 | +11.4% | +11.8% | 2.10% | 23.91倍 | 2.63倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| コーエーテクモ | 175,250円 | +10.6% | -26.0% | 2.45% | 21.68倍 | 2.36倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＧＭＯＰＧ | 753,900円 | +13.0% | +13.2% | 2.25% | 24.48倍 | 5.07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
