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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 3,840 | 3,840 | 3,765 | 3,830 | +20 | +0.5% | 709,600 |
| 2022/08/03 | 3,815 | 3,845 | 3,790 | 3,810 | +25 | +0.7% | 611,500 |
| 2022/08/02 | 3,825 | 3,835 | 3,760 | 3,785 | -45 | -1.2% | 612,400 |
| 2022/08/01 | 3,735 | 3,840 | 3,695 | 3,830 | +75 | +2% | 515,900 |
| 2022/07/29 | 3,800 | 3,805 | 3,735 | 3,755 | -20 | -0.5% | 507,000 |
| 2022/07/28 | 3,800 | 3,825 | 3,750 | 3,775 | +45 | +1.2% | 612,400 |
| 2022/07/27 | 3,755 | 3,765 | 3,705 | 3,730 | -50 | -1.3% | 810,800 |
| 2022/07/26 | 3,760 | 3,790 | 3,695 | 3,780 | -20 | -0.5% | 851,600 |
| 2022/07/25 | 3,780 | 3,800 | 3,755 | 3,800 | -15 | -0.4% | 484,000 |
| 2022/07/22 | 3,770 | 3,830 | 3,765 | 3,815 | +65 | +1.7% | 574,000 |
| 2022/07/21 | 3,675 | 3,755 | 3,665 | 3,750 | +85 | +2.3% | 683,200 |
| 2022/07/20 | 3,630 | 3,670 | 3,615 | 3,665 | +90 | +2.5% | 518,200 |
| 2022/07/19 | 3,575 | 3,595 | 3,515 | 3,575 | +30 | +0.8% | 549,800 |
| 2022/07/15 | 3,540 | 3,595 | 3,520 | 3,545 | -10 | -0.3% | 501,600 |
| 2022/07/14 | 3,535 | 3,565 | 3,515 | 3,555 | +30 | +0.9% | 408,600 |
| 2022/07/13 | 3,535 | 3,545 | 3,495 | 3,525 | -40 | -1.1% | 546,800 |
| 2022/07/12 | 3,635 | 3,635 | 3,550 | 3,565 | -80 | -2.2% | 542,500 |
| 2022/07/11 | 3,610 | 3,650 | 3,590 | 3,645 | +70 | +2% | 496,800 |
| 2022/07/08 | 3,610 | 3,630 | 3,535 | 3,575 | -55 | -1.5% | 749,900 |
| 2022/07/07 | 3,600 | 3,650 | 3,570 | 3,630 | +30 | +0.8% | 699,700 |
| 2022/07/06 | 3,620 | 3,635 | 3,545 | 3,600 | +30 | +0.8% | 546,900 |
| 2022/07/05 | 3,585 | 3,620 | 3,530 | 3,570 | -5 | -0.1% | 829,400 |
| 2022/07/04 | 3,515 | 3,590 | 3,510 | 3,575 | +95 | +2.7% | 599,000 |
| 2022/07/01 | 3,530 | 3,560 | 3,470 | 3,480 | -75 | -2.1% | 959,000 |
| 2022/06/30 | 3,555 | 3,580 | 3,535 | 3,555 | +15 | +0.4% | 1,055,000 |
| 2022/06/29 | 3,485 | 3,560 | 3,465 | 3,540 | +25 | +0.7% | 823,300 |
| 2022/06/28 | 3,450 | 3,535 | 3,450 | 3,515 | +55 | +1.6% | 836,400 |
| 2022/06/27 | 3,395 | 3,475 | 3,365 | 3,460 | +100 | +3% | 805,400 |
| 2022/06/24 | 3,325 | 3,370 | 3,300 | 3,360 | +140 | +4.3% | 795,000 |
| 2022/06/23 | 3,240 | 3,280 | 3,210 | 3,220 | -5 | -0.2% | 432,200 |
| 2022/06/22 | 3,280 | 3,285 | 3,225 | 3,225 | -20 | -0.6% | 455,000 |
| 2022/06/21 | 3,205 | 3,260 | 3,195 | 3,245 | +80 | +2.5% | 573,100 |
| 2022/06/20 | 3,210 | 3,215 | 3,105 | 3,165 | ±0 | ±0% | 526,400 |
| 2022/06/17 | 3,145 | 3,190 | 3,135 | 3,165 | -70 | -2.2% | 1,353,400 |
| 2022/06/16 | 3,315 | 3,315 | 3,200 | 3,235 | +60 | +1.9% | 635,900 |
| 2022/06/15 | 3,245 | 3,260 | 3,175 | 3,175 | -105 | -3.2% | 609,500 |
| 2022/06/14 | 3,275 | 3,295 | 3,220 | 3,280 | -65 | -1.9% | 564,800 |
| 2022/06/13 | 3,340 | 3,355 | 3,290 | 3,345 | -60 | -1.8% | 645,100 |
| 2022/06/10 | 3,430 | 3,460 | 3,395 | 3,405 | -55 | -1.6% | 642,700 |
| 2022/06/09 | 3,460 | 3,475 | 3,430 | 3,460 | +40 | +1.2% | 631,700 |
| 2022/06/08 | 3,375 | 3,450 | 3,340 | 3,420 | -5 | -0.1% | 769,600 |
| 2022/06/07 | 3,455 | 3,465 | 3,415 | 3,425 | -5 | -0.1% | 491,500 |
| 2022/06/06 | 3,410 | 3,435 | 3,380 | 3,430 | -40 | -1.2% | 402,000 |
| 2022/06/03 | 3,405 | 3,475 | 3,380 | 3,470 | +70 | +2.1% | 619,700 |
| 2022/06/02 | 3,415 | 3,420 | 3,340 | 3,400 | ±0 | ±0% | 564,300 |
| 2022/06/01 | 3,405 | 3,460 | 3,385 | 3,400 | +25 | +0.7% | 696,000 |
| 2022/05/31 | 3,460 | 3,460 | 3,345 | 3,375 | -95 | -2.7% | 4,595,600 |
| 2022/05/30 | 3,430 | 3,480 | 3,410 | 3,470 | +40 | +1.2% | 1,432,600 |
| 2022/05/27 | 3,515 | 3,540 | 3,365 | 3,430 | -125 | -3.5% | 1,646,500 |
| 2022/05/26 | 3,575 | 3,625 | 3,550 | 3,555 | -15 | -0.4% | 590,300 |
551～
600
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 | 364,600円 | +1.1% | -3.0% | 1.87% | 18.90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 | 797,400円 | +9.0% | +38.5% | 2.23% | 30.02倍 | 10.59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 | 586,600円 | +4.8% | -4.8% | 1.19% | 24.87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 | 281,400円 | +6.2% | +9.6% | 2.42% | 19.76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 | 600,100円 | -13.0% | -3.7% | 1.18% | 25.73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
