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 |
|---|---|---|---|---|---|---|---|
| 2026/04/30 | 3,510 | 3,536 | 3,407 | 3,417 | -151 | -4.2% | 2,041,000 |
| 2026/04/28 | 3,567 | 3,587 | 3,537 | 3,568 | +38 | +1.1% | 960,400 |
| 2026/04/27 | 3,630 | 3,639 | 3,525 | 3,530 | -73 | -2% | 1,296,800 |
| 2026/04/24 | 3,535 | 3,639 | 3,514 | 3,603 | +3 | +0.1% | 1,149,900 |
| 2026/04/23 | 3,655 | 3,655 | 3,558 | 3,600 | -93 | -2.5% | 1,464,600 |
| 2026/04/22 | 3,690 | 3,716 | 3,662 | 3,693 | +73 | +2% | 1,665,300 |
| 2026/04/21 | 3,660 | 3,691 | 3,614 | 3,620 | -47 | -1.3% | 1,356,600 |
| 2026/04/20 | 3,699 | 3,723 | 3,640 | 3,667 | -18 | -0.5% | 1,912,700 |
| 2026/04/17 | 3,571 | 3,685 | 3,569 | 3,685 | +116 | +3.3% | 1,871,800 |
| 2026/04/16 | 3,615 | 3,633 | 3,567 | 3,569 | +19 | +0.5% | 2,099,200 |
| 2026/04/15 | 3,414 | 3,550 | 3,414 | 3,550 | +139 | +4.1% | 2,034,400 |
| 2026/04/14 | 3,437 | 3,445 | 3,385 | 3,411 | +44 | +1.3% | 2,675,700 |
| 2026/04/13 | 3,335 | 3,411 | 3,331 | 3,367 | -12 | -0.4% | 1,370,500 |
| 2026/04/10 | 3,435 | 3,455 | 3,363 | 3,379 | -105 | -3% | 2,064,200 |
| 2026/04/09 | 3,525 | 3,546 | 3,454 | 3,484 | -68 | -1.9% | 1,792,300 |
| 2026/04/08 | 3,589 | 3,593 | 3,525 | 3,552 | +26 | +0.7% | 1,684,900 |
| 2026/04/07 | 3,525 | 3,573 | 3,503 | 3,526 | +14 | +0.4% | 1,508,700 |
| 2026/04/06 | 3,512 | 3,541 | 3,505 | 3,512 | +14 | +0.4% | 1,109,800 |
| 2026/04/03 | 3,498 | 3,533 | 3,478 | 3,498 | +32 | +0.9% | 1,330,500 |
| 2026/04/02 | 3,454 | 3,466 | 3,422 | 3,466 | -4 | -0.1% | 1,408,200 |
| 2026/04/01 | 3,410 | 3,470 | 3,401 | 3,470 | +109 | +3.2% | 1,282,400 |
| 2026/03/31 | 3,365 | 3,399 | 3,302 | 3,361 | +66 | +2% | 1,473,100 |
| 2026/03/30 | 3,266 | 3,310 | 3,250 | 3,295 | -91 | -2.7% | 2,269,100 |
| 2026/03/27 | 3,374 | 3,397 | 3,347 | 3,386 | +49 | +1.5% | 947,600 |
| 2026/03/26 | 3,329 | 3,353 | 3,307 | 3,337 | -16 | -0.5% | 1,077,000 |
| 2026/03/25 | 3,309 | 3,384 | 3,284 | 3,353 | -83 | -2.4% | 1,758,900 |
| 2026/03/24 | 3,378 | 3,440 | 3,374 | 3,436 | +55 | +1.6% | 1,961,000 |
| 2026/03/23 | 3,359 | 3,397 | 3,323 | 3,381 | +15 | +0.4% | 2,238,000 |
| 2026/03/19 | 3,369 | 3,424 | 3,363 | 3,366 | -47 | -1.4% | 2,055,400 |
| 2026/03/18 | 3,385 | 3,413 | 3,357 | 3,413 | +2 | +0.1% | 1,651,800 |
| 2026/03/17 | 3,375 | 3,414 | 3,363 | 3,411 | -1 | ±0% | 1,186,100 |
| 2026/03/16 | 3,390 | 3,441 | 3,373 | 3,412 | +13 | +0.4% | 1,579,400 |
| 2026/03/13 | 3,325 | 3,404 | 3,313 | 3,399 | +42 | +1.3% | 2,192,100 |
| 2026/03/12 | 3,329 | 3,378 | 3,307 | 3,357 | +3 | +0.1% | 2,496,200 |
| 2026/03/11 | 3,348 | 3,386 | 3,306 | 3,354 | -17 | -0.5% | 2,955,400 |
| 2026/03/10 | 3,288 | 3,447 | 3,286 | 3,371 | +108 | +3.3% | 5,854,900 |
| 2026/03/09 | 3,109 | 3,264 | 3,106 | 3,263 | +90 | +2.8% | 3,511,400 |
| 2026/03/06 | 3,175 | 3,205 | 3,149 | 3,173 | +28 | +0.9% | 2,940,000 |
| 2026/03/05 | 3,145 | 3,155 | 3,094 | 3,145 | +54 | +1.7% | 3,209,600 |
| 2026/03/04 | 3,086 | 3,115 | 3,036 | 3,091 | +31 | +1% | 2,281,200 |
| 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 |
1～
50
件表示中 / 3934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 | 341,700円 | +2.9% | +6.4% | 2.22% | 15.32倍 | 2.24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 |
| ＴＢＳＨＤ | 551,900円 | +6.0% | +17.1% | 1.32% | 16.48倍 | 0.86倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| スクエニＨＤ | 245,700円 | -13.7% | +34.3% | 1.75% | 32.81倍 | 2.66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 |
| 日テレＨＤ | 297,650円 | +4.1% | +18.7% | 1.34% | 13.63倍 | 0.75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 |
| トレンド | 547,600円 | +9.3% | +2.1% | 3.38% | 19.41倍 | 5.57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
