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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 3,540 | 3,615 | 3,520 | 3,600 | +20 | +0.6% | 609,800 |
| 2023/01/18 | 3,530 | 3,620 | 3,515 | 3,580 | +85 | +2.4% | 410,500 |
| 2023/01/17 | 3,515 | 3,520 | 3,485 | 3,495 | +5 | +0.1% | 371,500 |
| 2023/01/16 | 3,470 | 3,510 | 3,450 | 3,490 | +15 | +0.4% | 287,000 |
| 2023/01/13 | 3,520 | 3,545 | 3,465 | 3,475 | -30 | -0.9% | 506,000 |
| 2023/01/12 | 3,545 | 3,545 | 3,475 | 3,505 | -10 | -0.3% | 438,900 |
| 2023/01/11 | 3,475 | 3,545 | 3,475 | 3,515 | +50 | +1.4% | 475,100 |
| 2023/01/10 | 3,495 | 3,510 | 3,450 | 3,465 | +25 | +0.7% | 358,900 |
| 2023/01/06 | 3,415 | 3,460 | 3,385 | 3,440 | +5 | +0.1% | 799,600 |
| 2023/01/05 | 3,360 | 3,440 | 3,355 | 3,435 | +60 | +1.8% | 642,800 |
| 2023/01/04 | 3,410 | 3,425 | 3,345 | 3,375 | -105 | -3% | 563,300 |
| 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 |
601～
650
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
