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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 3,535 | 3,580 | 3,520 | 3,570 | +80 | +2.3% | 620,000 |
| 2023/03/31 | 3,560 | 3,565 | 3,465 | 3,490 | -45 | -1.3% | 757,400 |
| 2023/03/30 | 3,565 | 3,590 | 3,495 | 3,535 | -50 | -1.4% | 1,153,300 |
| 2023/03/29 | 3,535 | 3,590 | 3,495 | 3,585 | +50 | +1.4% | 698,600 |
| 2023/03/28 | 3,485 | 3,545 | 3,460 | 3,535 | +60 | +1.7% | 478,300 |
| 2023/03/27 | 3,485 | 3,515 | 3,465 | 3,475 | +20 | +0.6% | 384,500 |
| 2023/03/24 | 3,465 | 3,465 | 3,405 | 3,455 | +20 | +0.6% | 574,300 |
| 2023/03/23 | 3,425 | 3,445 | 3,385 | 3,435 | -30 | -0.9% | 554,600 |
| 2023/03/22 | 3,470 | 3,520 | 3,440 | 3,465 | +35 | +1% | 669,200 |
| 2023/03/20 | 3,495 | 3,530 | 3,430 | 3,430 | -75 | -2.1% | 514,700 |
| 2023/03/17 | 3,455 | 3,505 | 3,440 | 3,505 | +70 | +2% | 803,000 |
| 2023/03/16 | 3,335 | 3,455 | 3,335 | 3,435 | -20 | -0.6% | 770,700 |
| 2023/03/15 | 3,495 | 3,495 | 3,435 | 3,455 | ±0 | ±0% | 560,600 |
| 2023/03/14 | 3,455 | 3,470 | 3,400 | 3,455 | -50 | -1.4% | 615,400 |
| 2023/03/13 | 3,500 | 3,505 | 3,400 | 3,505 | -30 | -0.8% | 518,700 |
| 2023/03/10 | 3,530 | 3,560 | 3,515 | 3,535 | -30 | -0.8% | 667,300 |
| 2023/03/09 | 3,555 | 3,605 | 3,545 | 3,565 | +15 | +0.4% | 511,000 |
| 2023/03/08 | 3,605 | 3,640 | 3,510 | 3,550 | +10 | +0.3% | 759,200 |
| 2023/03/07 | 3,510 | 3,570 | 3,505 | 3,540 | +45 | +1.3% | 490,700 |
| 2023/03/06 | 3,500 | 3,555 | 3,485 | 3,495 | +15 | +0.4% | 532,100 |
| 2023/03/03 | 3,425 | 3,485 | 3,415 | 3,480 | +80 | +2.4% | 721,700 |
| 2023/03/02 | 3,405 | 3,415 | 3,360 | 3,400 | +20 | +0.6% | 422,900 |
| 2023/03/01 | 3,385 | 3,400 | 3,350 | 3,380 | ±0 | ±0% | 502,900 |
| 2023/02/28 | 3,350 | 3,385 | 3,320 | 3,380 | +55 | +1.7% | 1,207,000 |
| 2023/02/27 | 3,310 | 3,340 | 3,290 | 3,325 | -10 | -0.3% | 721,900 |
| 2023/02/24 | 3,225 | 3,345 | 3,220 | 3,335 | +40 | +1.2% | 604,600 |
| 2023/02/22 | 3,330 | 3,340 | 3,280 | 3,295 | -65 | -1.9% | 561,900 |
| 2023/02/21 | 3,425 | 3,430 | 3,360 | 3,360 | -75 | -2.2% | 426,300 |
| 2023/02/20 | 3,445 | 3,450 | 3,410 | 3,435 | +5 | +0.1% | 288,900 |
| 2023/02/17 | 3,390 | 3,435 | 3,375 | 3,430 | -30 | -0.9% | 548,500 |
| 2023/02/16 | 3,485 | 3,510 | 3,445 | 3,460 | +5 | +0.1% | 400,400 |
| 2023/02/15 | 3,525 | 3,525 | 3,450 | 3,455 | -95 | -2.7% | 503,100 |
| 2023/02/14 | 3,560 | 3,585 | 3,520 | 3,550 | +135 | +4% | 639,400 |
| 2023/02/13 | 3,505 | 3,515 | 3,410 | 3,415 | -115 | -3.3% | 422,100 |
| 2023/02/10 | 3,505 | 3,555 | 3,500 | 3,530 | -10 | -0.3% | 468,000 |
| 2023/02/09 | 3,520 | 3,545 | 3,495 | 3,540 | ±0 | ±0% | 545,500 |
| 2023/02/08 | 3,495 | 3,555 | 3,490 | 3,540 | +75 | +2.2% | 612,100 |
| 2023/02/07 | 3,500 | 3,535 | 3,450 | 3,465 | -30 | -0.9% | 879,800 |
| 2023/02/06 | 3,335 | 3,530 | 3,335 | 3,495 | -190 | -5.2% | 1,495,200 |
| 2023/02/03 | 3,725 | 3,740 | 3,605 | 3,685 | -70 | -1.9% | 1,007,900 |
| 2023/02/02 | 3,780 | 3,790 | 3,740 | 3,755 | +25 | +0.7% | 488,300 |
| 2023/02/01 | 3,770 | 3,780 | 3,720 | 3,730 | ±0 | ±0% | 463,500 |
| 2023/01/31 | 3,755 | 3,780 | 3,710 | 3,730 | -5 | -0.1% | 574,700 |
| 2023/01/30 | 3,710 | 3,755 | 3,710 | 3,735 | +20 | +0.5% | 407,700 |
| 2023/01/27 | 3,750 | 3,765 | 3,705 | 3,715 | -20 | -0.5% | 323,900 |
| 2023/01/26 | 3,715 | 3,745 | 3,705 | 3,735 | +15 | +0.4% | 361,200 |
| 2023/01/25 | 3,665 | 3,720 | 3,655 | 3,720 | +25 | +0.7% | 378,700 |
| 2023/01/24 | 3,665 | 3,710 | 3,635 | 3,695 | +75 | +2.1% | 476,300 |
| 2023/01/23 | 3,635 | 3,635 | 3,585 | 3,620 | +40 | +1.1% | 316,300 |
| 2023/01/20 | 3,585 | 3,615 | 3,565 | 3,580 | -20 | -0.6% | 425,800 |
551～
600
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
