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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 3,540 | 3,540 | 3,465 | 3,480 | +35 | +1% | 498,600 |
| 2022/12/29 | 3,420 | 3,455 | 3,420 | 3,445 | +5 | +0.1% | 243,800 |
| 2022/12/28 | 3,450 | 3,470 | 3,425 | 3,440 | -45 | -1.3% | 318,000 |
| 2022/12/27 | 3,505 | 3,530 | 3,470 | 3,485 | ±0 | ±0% | 195,700 |
| 2022/12/26 | 3,500 | 3,515 | 3,470 | 3,485 | -20 | -0.6% | 222,800 |
| 2022/12/23 | 3,520 | 3,550 | 3,500 | 3,505 | -55 | -1.5% | 268,200 |
| 2022/12/22 | 3,575 | 3,595 | 3,525 | 3,560 | +20 | +0.6% | 456,200 |
| 2022/12/21 | 3,560 | 3,570 | 3,465 | 3,540 | ±0 | ±0% | 758,500 |
| 2022/12/20 | 3,735 | 3,740 | 3,520 | 3,540 | -205 | -5.5% | 733,400 |
| 2022/12/19 | 3,695 | 3,765 | 3,685 | 3,745 | +35 | +0.9% | 583,300 |
| 2022/12/16 | 3,700 | 3,735 | 3,690 | 3,710 | -15 | -0.4% | 827,100 |
| 2022/12/15 | 3,715 | 3,740 | 3,700 | 3,725 | -25 | -0.7% | 387,600 |
| 2022/12/14 | 3,715 | 3,765 | 3,690 | 3,750 | +65 | +1.8% | 483,600 |
| 2022/12/13 | 3,720 | 3,760 | 3,685 | 3,685 | -65 | -1.7% | 479,800 |
| 2022/12/12 | 3,700 | 3,750 | 3,670 | 3,750 | +10 | +0.3% | 422,200 |
| 2022/12/09 | 3,720 | 3,795 | 3,720 | 3,740 | +45 | +1.2% | 893,000 |
| 2022/12/08 | 3,670 | 3,720 | 3,640 | 3,695 | +25 | +0.7% | 717,000 |
| 2022/12/07 | 3,700 | 3,705 | 3,640 | 3,670 | -65 | -1.7% | 821,300 |
| 2022/12/06 | 3,770 | 3,805 | 3,720 | 3,735 | -25 | -0.7% | 842,100 |
| 2022/12/05 | 3,715 | 3,765 | 3,705 | 3,760 | +30 | +0.8% | 814,800 |
| 2022/12/02 | 3,840 | 3,840 | 3,715 | 3,730 | -125 | -3.2% | 928,600 |
| 2022/12/01 | 3,940 | 3,960 | 3,855 | 3,855 | -35 | -0.9% | 745,000 |
| 2022/11/30 | 3,850 | 3,895 | 3,815 | 3,890 | -5 | -0.1% | 1,083,800 |
| 2022/11/29 | 3,925 | 3,965 | 3,855 | 3,895 | -25 | -0.6% | 811,400 |
| 2022/11/28 | 3,955 | 3,955 | 3,895 | 3,920 | -25 | -0.6% | 515,700 |
| 2022/11/25 | 4,005 | 4,010 | 3,920 | 3,945 | -55 | -1.4% | 623,300 |
| 2022/11/24 | 4,035 | 4,080 | 3,995 | 4,000 | +30 | +0.8% | 890,400 |
| 2022/11/22 | 4,010 | 4,055 | 3,970 | 3,970 | -25 | -0.6% | 665,100 |
| 2022/11/21 | 4,005 | 4,030 | 3,975 | 3,995 | -65 | -1.6% | 545,200 |
| 2022/11/18 | 4,075 | 4,085 | 4,045 | 4,060 | +15 | +0.4% | 471,900 |
| 2022/11/17 | 4,100 | 4,175 | 4,045 | 4,045 | -30 | -0.7% | 755,000 |
| 2022/11/16 | 4,020 | 4,100 | 4,005 | 4,075 | +55 | +1.4% | 527,800 |
| 2022/11/15 | 4,075 | 4,075 | 4,015 | 4,020 | -35 | -0.9% | 379,300 |
| 2022/11/14 | 4,135 | 4,160 | 4,055 | 4,055 | -140 | -3.3% | 643,400 |
| 2022/11/11 | 4,130 | 4,195 | 4,110 | 4,195 | +185 | +4.6% | 494,500 |
| 2022/11/10 | 4,005 | 4,025 | 3,960 | 4,010 | -15 | -0.4% | 340,000 |
| 2022/11/09 | 4,100 | 4,105 | 4,015 | 4,025 | -70 | -1.7% | 683,000 |
| 2022/11/08 | 3,970 | 4,095 | 3,960 | 4,095 | +135 | +3.4% | 643,500 |
| 2022/11/07 | 3,995 | 4,010 | 3,950 | 3,960 | -50 | -1.2% | 758,800 |
| 2022/11/04 | 3,925 | 4,140 | 3,900 | 4,010 | +15 | +0.4% | 1,769,000 |
| 2022/11/02 | 3,935 | 4,010 | 3,910 | 3,995 | +45 | +1.1% | 1,119,500 |
| 2022/11/01 | 4,020 | 4,035 | 3,940 | 3,950 | -65 | -1.6% | 482,800 |
| 2022/10/31 | 4,005 | 4,035 | 3,940 | 4,015 | +5 | +0.1% | 865,000 |
| 2022/10/28 | 3,990 | 4,060 | 3,960 | 4,010 | -20 | -0.5% | 3,600,300 |
| 2022/10/27 | 4,050 | 4,060 | 4,005 | 4,030 | -20 | -0.5% | 579,300 |
| 2022/10/26 | 4,060 | 4,095 | 4,030 | 4,050 | +15 | +0.4% | 722,100 |
| 2022/10/25 | 3,995 | 4,080 | 3,990 | 4,035 | +55 | +1.4% | 781,000 |
| 2022/10/24 | 3,995 | 4,010 | 3,970 | 3,980 | +35 | +0.9% | 427,100 |
| 2022/10/21 | 3,935 | 3,985 | 3,935 | 3,945 | ±0 | ±0% | 551,100 |
| 2022/10/20 | 3,990 | 4,005 | 3,925 | 3,945 | -60 | -1.5% | 622,600 |
451～
500
件表示中 / 3571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 | 365,300円 | +1.1% | -3.0% | 1.86% | 18.93倍 | 2.71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 | 796,600円 | +9.0% | +38.5% | 2.23% | 29.99倍 | 10.58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％ |
| 東 宝 | 586,400円 | +4.8% | -4.8% | 1.19% | 24.86倍 | 2.17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 |
| ＳＣＳＫ | 281,800円 | +6.2% | +9.6% | 2.41% | 19.79倍 | 2.82倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| スクエニＨＤ | 600,200円 | -13.0% | -3.7% | 1.18% | 25.74倍 | 2.28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 |
市場注目の銘柄
チャート関連のコラム
