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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 4,020 | 4,035 | 3,945 | 4,025 | -35 | -0.9% | 773,000 |
| 2022/08/19 | 4,135 | 4,140 | 4,015 | 4,060 | -15 | -0.4% | 741,400 |
| 2022/08/18 | 3,950 | 4,080 | 3,935 | 4,075 | +95 | +2.4% | 649,900 |
| 2022/08/17 | 3,980 | 4,000 | 3,955 | 3,980 | +5 | +0.1% | 567,500 |
| 2022/08/16 | 3,965 | 4,020 | 3,950 | 3,975 | +65 | +1.7% | 559,200 |
| 2022/08/15 | 3,935 | 3,945 | 3,890 | 3,910 | -5 | -0.1% | 423,600 |
| 2022/08/12 | 3,850 | 3,930 | 3,845 | 3,915 | +65 | +1.7% | 707,100 |
| 2022/08/10 | 3,900 | 3,920 | 3,830 | 3,850 | -15 | -0.4% | 571,300 |
| 2022/08/09 | 3,795 | 3,875 | 3,780 | 3,865 | +50 | +1.3% | 745,800 |
| 2022/08/08 | 3,870 | 3,880 | 3,745 | 3,815 | -80 | -2.1% | 808,300 |
| 2022/08/05 | 3,795 | 3,905 | 3,725 | 3,895 | +65 | +1.7% | 1,020,400 |
| 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 |
701～
750
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
