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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 3,370 | 3,420 | 3,368 | 3,412 | +68 | +2% | 443,600 |
| 2023/08/25 | 3,300 | 3,361 | 3,295 | 3,344 | -8 | -0.2% | 440,800 |
| 2023/08/24 | 3,337 | 3,367 | 3,328 | 3,352 | +52 | +1.6% | 626,100 |
| 2023/08/23 | 3,284 | 3,306 | 3,266 | 3,300 | +7 | +0.2% | 490,400 |
| 2023/08/22 | 3,288 | 3,312 | 3,277 | 3,293 | +7 | +0.2% | 381,800 |
| 2023/08/21 | 3,275 | 3,315 | 3,270 | 3,286 | +20 | +0.6% | 509,000 |
| 2023/08/18 | 3,286 | 3,293 | 3,249 | 3,266 | -57 | -1.7% | 410,700 |
| 2023/08/17 | 3,299 | 3,326 | 3,262 | 3,323 | +36 | +1.1% | 765,600 |
| 2023/08/16 | 3,293 | 3,299 | 3,261 | 3,287 | -13 | -0.4% | 1,046,600 |
| 2023/08/15 | 3,291 | 3,310 | 3,271 | 3,300 | +22 | +0.7% | 494,900 |
| 2023/08/14 | 3,305 | 3,331 | 3,243 | 3,278 | -66 | -2% | 896,100 |
| 2023/08/10 | 3,305 | 3,360 | 3,305 | 3,344 | -20 | -0.6% | 670,100 |
| 2023/08/09 | 3,340 | 3,377 | 3,318 | 3,364 | +9 | +0.3% | 653,700 |
| 2023/08/08 | 3,492 | 3,492 | 3,332 | 3,355 | -131 | -3.8% | 1,215,700 |
| 2023/08/07 | 3,442 | 3,496 | 3,423 | 3,486 | +44 | +1.3% | 506,000 |
| 2023/08/04 | 3,465 | 3,493 | 3,412 | 3,442 | -17 | -0.5% | 913,000 |
| 2023/08/03 | 3,475 | 3,554 | 3,430 | 3,459 | -253 | -6.8% | 1,482,400 |
| 2023/08/02 | 3,650 | 3,722 | 3,650 | 3,712 | +40 | +1.1% | 1,253,900 |
| 2023/08/01 | 3,603 | 3,682 | 3,603 | 3,672 | +69 | +1.9% | 1,015,300 |
| 2023/07/31 | 3,571 | 3,614 | 3,558 | 3,603 | +91 | +2.6% | 909,400 |
| 2023/07/28 | 3,498 | 3,552 | 3,471 | 3,512 | -34 | -1% | 710,100 |
| 2023/07/27 | 3,552 | 3,571 | 3,526 | 3,546 | -36 | -1% | 762,000 |
| 2023/07/26 | 3,493 | 3,590 | 3,492 | 3,582 | +103 | +3% | 754,000 |
| 2023/07/25 | 3,466 | 3,484 | 3,453 | 3,479 | +1 | ±0% | 356,700 |
| 2023/07/24 | 3,490 | 3,502 | 3,466 | 3,478 | +13 | +0.4% | 318,400 |
| 2023/07/21 | 3,472 | 3,489 | 3,462 | 3,465 | -34 | -1% | 404,000 |
| 2023/07/20 | 3,561 | 3,569 | 3,498 | 3,499 | -81 | -2.3% | 329,300 |
| 2023/07/19 | 3,572 | 3,600 | 3,561 | 3,580 | +27 | +0.8% | 537,100 |
| 2023/07/18 | 3,535 | 3,579 | 3,520 | 3,553 | +9 | +0.3% | 448,100 |
| 2023/07/14 | 3,609 | 3,620 | 3,515 | 3,544 | -31 | -0.9% | 447,900 |
| 2023/07/13 | 3,506 | 3,576 | 3,481 | 3,575 | +58 | +1.6% | 609,900 |
| 2023/07/12 | 3,558 | 3,558 | 3,503 | 3,517 | -56 | -1.6% | 573,800 |
| 2023/07/11 | 3,602 | 3,620 | 3,556 | 3,573 | +4 | +0.1% | 575,100 |
| 2023/07/10 | 3,575 | 3,601 | 3,554 | 3,569 | +10 | +0.3% | 530,500 |
| 2023/07/07 | 3,541 | 3,602 | 3,541 | 3,559 | -40 | -1.1% | 507,800 |
| 2023/07/06 | 3,612 | 3,624 | 3,585 | 3,599 | -27 | -0.7% | 593,500 |
| 2023/07/05 | 3,645 | 3,673 | 3,621 | 3,626 | -45 | -1.2% | 438,400 |
| 2023/07/04 | 3,642 | 3,680 | 3,634 | 3,671 | -7 | -0.2% | 544,400 |
| 2023/07/03 | 3,614 | 3,695 | 3,605 | 3,678 | +87 | +2.4% | 726,500 |
| 2023/06/30 | 3,600 | 3,600 | 3,545 | 3,591 | -13 | -0.4% | 546,500 |
| 2023/06/29 | 3,650 | 3,657 | 3,592 | 3,604 | -15 | -0.4% | 474,100 |
| 2023/06/28 | 3,585 | 3,619 | 3,567 | 3,619 | +49 | +1.4% | 487,700 |
| 2023/06/27 | 3,537 | 3,594 | 3,525 | 3,570 | -15 | -0.4% | 631,100 |
| 2023/06/26 | 3,593 | 3,607 | 3,565 | 3,585 | -26 | -0.7% | 411,300 |
| 2023/06/23 | 3,705 | 3,708 | 3,604 | 3,611 | -67 | -1.8% | 488,000 |
| 2023/06/22 | 3,631 | 3,699 | 3,623 | 3,678 | -15 | -0.4% | 522,900 |
| 2023/06/21 | 3,629 | 3,705 | 3,627 | 3,693 | +67 | +1.8% | 764,200 |
| 2023/06/20 | 3,660 | 3,673 | 3,585 | 3,626 | -73 | -2% | 642,800 |
| 2023/06/19 | 3,669 | 3,704 | 3,643 | 3,699 | +40 | +1.1% | 691,800 |
| 2023/06/16 | 3,630 | 3,663 | 3,585 | 3,659 | +40 | +1.1% | 1,839,100 |
451～
500
件表示中 / 3732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 | 481,700円 | +1.8% | +3.5% | 1.58% | 22.67倍 | 3.25倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| トレンド | 975,000円 | +5.9% | +9.0% | 1.89% | 32.93倍 | 11.21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％ |
| スクエニＨＤ | 1,072,000円 | -13.7% | +0.1% | 1.20% | 44.86倍 | 3.86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 |
| 大塚商 | 294,400円 | +9.5% | +8.3% | 2.89% | 20.30倍 | 3.00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 |
| 日テレＨＤ | 334,200円 | +0.9% | -2.6% | 1.20% | 17.80倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
