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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 3,669 | 3,682 | 3,610 | 3,619 | -38 | -1% | 916,000 |
| 2023/06/14 | 3,721 | 3,727 | 3,637 | 3,657 | -66 | -1.8% | 1,337,000 |
| 2023/06/13 | 3,705 | 3,747 | 3,695 | 3,723 | +61 | +1.7% | 798,700 |
| 2023/06/12 | 3,710 | 3,720 | 3,657 | 3,662 | -30 | -0.8% | 593,000 |
| 2023/06/09 | 3,635 | 3,705 | 3,613 | 3,692 | +88 | +2.4% | 1,283,200 |
| 2023/06/08 | 3,597 | 3,635 | 3,587 | 3,604 | +14 | +0.4% | 1,239,900 |
| 2023/06/07 | 3,658 | 3,698 | 3,581 | 3,590 | -81 | -2.2% | 2,165,600 |
| 2023/06/06 | 3,739 | 3,773 | 3,647 | 3,671 | -184 | -4.8% | 3,022,600 |
| 2023/06/05 | 3,926 | 3,945 | 3,845 | 3,855 | -30 | -0.8% | 1,125,100 |
| 2023/06/02 | 3,825 | 3,915 | 3,805 | 3,885 | +50 | +1.3% | 1,465,300 |
| 2023/06/01 | 3,840 | 3,900 | 3,805 | 3,835 | -75 | -1.9% | 1,039,800 |
| 2023/05/31 | 3,900 | 3,930 | 3,850 | 3,910 | -40 | -1% | 3,051,900 |
| 2023/05/30 | 3,920 | 3,995 | 3,910 | 3,950 | ±0 | ±0% | 788,500 |
| 2023/05/29 | 4,000 | 4,000 | 3,920 | 3,950 | +15 | +0.4% | 842,100 |
| 2023/05/26 | 3,940 | 3,965 | 3,910 | 3,935 | ±0 | ±0% | 717,000 |
| 2023/05/25 | 3,960 | 3,995 | 3,930 | 3,935 | -50 | -1.3% | 643,000 |
| 2023/05/24 | 3,990 | 4,015 | 3,970 | 3,985 | -55 | -1.4% | 503,600 |
| 2023/05/23 | 4,070 | 4,095 | 4,025 | 4,040 | -20 | -0.5% | 768,900 |
| 2023/05/22 | 4,045 | 4,065 | 4,020 | 4,060 | ±0 | ±0% | 565,700 |
| 2023/05/19 | 4,050 | 4,060 | 4,010 | 4,060 | +15 | +0.4% | 574,100 |
| 2023/05/18 | 4,030 | 4,055 | 4,015 | 4,045 | +35 | +0.9% | 715,300 |
| 2023/05/17 | 3,990 | 4,035 | 3,950 | 4,010 | +25 | +0.6% | 841,800 |
| 2023/05/16 | 3,985 | 3,985 | 3,945 | 3,985 | +15 | +0.4% | 559,700 |
| 2023/05/15 | 3,990 | 3,995 | 3,930 | 3,970 | +35 | +0.9% | 554,700 |
| 2023/05/12 | 3,880 | 3,945 | 3,845 | 3,935 | +55 | +1.4% | 937,700 |
| 2023/05/11 | 3,920 | 3,955 | 3,865 | 3,880 | -25 | -0.6% | 844,600 |
| 2023/05/10 | 3,810 | 3,930 | 3,785 | 3,905 | -35 | -0.9% | 1,307,400 |
| 2023/05/09 | 3,860 | 3,965 | 3,855 | 3,940 | +60 | +1.5% | 1,135,400 |
| 2023/05/08 | 3,880 | 3,915 | 3,850 | 3,880 | +25 | +0.6% | 886,400 |
| 2023/05/02 | 3,825 | 3,855 | 3,815 | 3,855 | +70 | +1.8% | 660,300 |
| 2023/05/01 | 3,740 | 3,800 | 3,740 | 3,785 | +65 | +1.7% | 629,100 |
| 2023/04/28 | 3,700 | 3,720 | 3,665 | 3,720 | +60 | +1.6% | 621,000 |
| 2023/04/27 | 3,620 | 3,670 | 3,610 | 3,660 | +15 | +0.4% | 511,100 |
| 2023/04/26 | 3,670 | 3,685 | 3,625 | 3,645 | -55 | -1.5% | 469,300 |
| 2023/04/25 | 3,690 | 3,750 | 3,690 | 3,700 | +15 | +0.4% | 582,700 |
| 2023/04/24 | 3,675 | 3,705 | 3,660 | 3,685 | +35 | +1% | 439,400 |
| 2023/04/21 | 3,670 | 3,675 | 3,635 | 3,650 | -25 | -0.7% | 477,900 |
| 2023/04/20 | 3,635 | 3,675 | 3,620 | 3,675 | +15 | +0.4% | 496,000 |
| 2023/04/19 | 3,680 | 3,710 | 3,650 | 3,660 | -35 | -0.9% | 612,200 |
| 2023/04/18 | 3,660 | 3,700 | 3,660 | 3,695 | +55 | +1.5% | 589,900 |
| 2023/04/17 | 3,660 | 3,670 | 3,625 | 3,640 | -20 | -0.5% | 503,100 |
| 2023/04/14 | 3,645 | 3,675 | 3,630 | 3,660 | +25 | +0.7% | 450,400 |
| 2023/04/13 | 3,640 | 3,660 | 3,610 | 3,635 | +5 | +0.1% | 550,700 |
| 2023/04/12 | 3,620 | 3,650 | 3,595 | 3,630 | +40 | +1.1% | 570,800 |
| 2023/04/11 | 3,610 | 3,655 | 3,585 | 3,590 | +20 | +0.6% | 716,400 |
| 2023/04/10 | 3,520 | 3,585 | 3,510 | 3,570 | +60 | +1.7% | 521,200 |
| 2023/04/07 | 3,495 | 3,545 | 3,495 | 3,510 | +20 | +0.6% | 420,300 |
| 2023/04/06 | 3,495 | 3,515 | 3,475 | 3,490 | -35 | -1% | 481,200 |
| 2023/04/05 | 3,560 | 3,565 | 3,520 | 3,525 | -40 | -1.1% | 664,000 |
| 2023/04/04 | 3,565 | 3,595 | 3,545 | 3,565 | -5 | -0.1% | 687,800 |
501～
550
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
