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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 5,368 | 5,399 | 5,300 | 5,315 | +83 | +1.6% | 998,000 |
| 2025/10/30 | 5,168 | 5,282 | 5,120 | 5,232 | +119 | +2.3% | 888,800 |
| 2025/10/29 | 5,117 | 5,172 | 5,015 | 5,113 | +10 | +0.2% | 793,800 |
| 2025/10/28 | 5,170 | 5,181 | 5,074 | 5,103 | -37 | -0.7% | 769,000 |
| 2025/10/27 | 5,149 | 5,194 | 5,111 | 5,140 | +35 | +0.7% | 519,400 |
| 2025/10/24 | 5,075 | 5,150 | 5,025 | 5,105 | +30 | +0.6% | 611,700 |
| 2025/10/23 | 5,080 | 5,088 | 5,036 | 5,075 | +36 | +0.7% | 530,400 |
| 2025/10/22 | 4,998 | 5,065 | 4,928 | 5,039 | +111 | +2.3% | 642,700 |
| 2025/10/21 | 4,891 | 4,959 | 4,867 | 4,928 | +37 | +0.8% | 534,000 |
| 2025/10/20 | 4,900 | 4,900 | 4,847 | 4,891 | +61 | +1.3% | 492,400 |
| 2025/10/17 | 4,880 | 4,888 | 4,780 | 4,830 | -45 | -0.9% | 589,300 |
| 2025/10/16 | 4,938 | 4,956 | 4,841 | 4,875 | -14 | -0.3% | 481,300 |
| 2025/10/15 | 4,853 | 4,903 | 4,829 | 4,889 | +47 | +1% | 533,300 |
| 2025/10/14 | 4,840 | 4,872 | 4,800 | 4,842 | -28 | -0.6% | 871,900 |
| 2025/10/10 | 4,930 | 5,040 | 4,864 | 4,870 | -45 | -0.9% | 831,800 |
| 2025/10/09 | 4,932 | 4,950 | 4,880 | 4,915 | +35 | +0.7% | 625,200 |
| 2025/10/08 | 4,833 | 4,907 | 4,824 | 4,880 | +21 | +0.4% | 519,500 |
| 2025/10/07 | 4,922 | 4,959 | 4,830 | 4,859 | -63 | -1.3% | 540,700 |
| 2025/10/06 | 4,855 | 4,976 | 4,836 | 4,922 | +137 | +2.9% | 607,100 |
| 2025/10/03 | 4,743 | 4,804 | 4,724 | 4,785 | +74 | +1.6% | 450,400 |
| 2025/10/02 | 4,807 | 4,827 | 4,711 | 4,711 | -131 | -2.7% | 559,500 |
| 2025/10/01 | 4,840 | 4,873 | 4,778 | 4,842 | -42 | -0.9% | 643,500 |
| 2025/09/30 | 4,848 | 4,925 | 4,834 | 4,884 | +49 | +1% | 502,900 |
| 2025/09/29 | 4,919 | 4,955 | 4,815 | 4,835 | -135 | -2.7% | 444,300 |
| 2025/09/26 | 4,968 | 5,053 | 4,962 | 4,970 | -19 | -0.4% | 525,000 |
| 2025/09/25 | 5,003 | 5,030 | 4,967 | 4,989 | -18 | -0.4% | 412,800 |
| 2025/09/24 | 4,991 | 5,027 | 4,967 | 5,007 | -5 | -0.1% | 390,300 |
| 2025/09/22 | 5,029 | 5,057 | 4,998 | 5,012 | -38 | -0.8% | 380,300 |
| 2025/09/19 | 5,120 | 5,136 | 5,027 | 5,050 | -70 | -1.4% | 879,300 |
| 2025/09/18 | 5,057 | 5,155 | 5,043 | 5,120 | +64 | +1.3% | 446,500 |
| 2025/09/17 | 5,111 | 5,166 | 5,052 | 5,056 | -128 | -2.5% | 587,400 |
| 2025/09/16 | 5,180 | 5,205 | 5,134 | 5,184 | ±0 | ±0% | 637,800 |
| 2025/09/12 | 5,150 | 5,184 | 5,110 | 5,184 | +34 | +0.7% | 536,500 |
| 2025/09/11 | 5,082 | 5,150 | 5,073 | 5,150 | +45 | +0.9% | 380,400 |
| 2025/09/10 | 5,070 | 5,127 | 5,036 | 5,105 | +59 | +1.2% | 564,600 |
| 2025/09/09 | 5,030 | 5,098 | 5,029 | 5,046 | +47 | +0.9% | 538,800 |
| 2025/09/08 | 4,979 | 4,999 | 4,947 | 4,999 | +38 | +0.8% | 540,200 |
| 2025/09/05 | 4,990 | 5,015 | 4,903 | 4,961 | -29 | -0.6% | 477,700 |
| 2025/09/04 | 4,931 | 5,035 | 4,925 | 4,990 | +59 | +1.2% | 725,600 |
| 2025/09/03 | 4,899 | 4,940 | 4,849 | 4,931 | +10 | +0.2% | 504,800 |
| 2025/09/02 | 4,958 | 4,985 | 4,900 | 4,921 | -4 | -0.1% | 429,700 |
| 2025/09/01 | 4,893 | 4,947 | 4,875 | 4,925 | ±0 | ±0% | 295,900 |
| 2025/08/29 | 4,927 | 4,958 | 4,903 | 4,925 | +16 | +0.3% | 505,100 |
| 2025/08/28 | 4,925 | 4,940 | 4,860 | 4,909 | +5 | +0.1% | 458,500 |
| 2025/08/27 | 4,958 | 4,987 | 4,900 | 4,904 | -4 | -0.1% | 634,200 |
| 2025/08/26 | 4,942 | 4,958 | 4,895 | 4,908 | -17 | -0.3% | 926,900 |
| 2025/08/25 | 5,080 | 5,090 | 4,925 | 4,925 | -135 | -2.7% | 485,500 |
| 2025/08/22 | 5,079 | 5,094 | 5,011 | 5,060 | +41 | +0.8% | 473,700 |
| 2025/08/21 | 4,976 | 5,038 | 4,938 | 5,019 | +43 | +0.9% | 391,000 |
| 2025/08/20 | 5,060 | 5,086 | 4,953 | 4,976 | -59 | -1.2% | 486,500 |
1～
50
件表示中 / 3815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 | 531,500円 | +1.8% | +3.5% | 1.43% | 24.58倍 | 3.51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 |
| ＳＣＳＫ | 567,100円 | +32.5% | +34.7% | 0.83% | 27.93倍 | 5.62倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| 東 宝 | 905,600円 | +15.0% | +1.6% | 0.94% | 32.33倍 | 3.01倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| 大塚商 | 305,000円 | +13.8% | +14.1% | 2.79% | 19.70倍 | 3.07倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| トレンド | 788,300円 | +0.5% | -14.8% | 2.33% | 34.42倍 | 9.49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％ |
市場注目の銘柄
チャート関連のコラム
