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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,846 | 2,898 | 2,836 | 2,878 | +52 | +1.8% | 560,000 |
2021/07/28 | 2,843 | 2,859 | 2,811 | 2,826 | -47 | -1.6% | 410,200 |
2021/07/27 | 2,880 | 2,890 | 2,869 | 2,873 | -13 | -0.5% | 345,100 |
2021/07/26 | 2,916 | 2,934 | 2,880 | 2,886 | +13 | +0.5% | 416,400 |
2021/07/21 | 2,879 | 2,917 | 2,865 | 2,873 | +44 | +1.6% | 562,600 |
2021/07/20 | 2,814 | 2,857 | 2,806 | 2,829 | -31 | -1.1% | 297,000 |
2021/07/19 | 2,853 | 2,890 | 2,836 | 2,860 | +1 | ±0% | 475,800 |
2021/07/16 | 2,880 | 2,914 | 2,851 | 2,859 | -42 | -1.4% | 687,500 |
2021/07/15 | 2,979 | 2,985 | 2,893 | 2,901 | -68 | -2.3% | 484,800 |
2021/07/14 | 2,930 | 2,995 | 2,924 | 2,969 | +68 | +2.3% | 713,200 |
2021/07/13 | 2,915 | 2,947 | 2,900 | 2,901 | -12 | -0.4% | 589,300 |
2021/07/12 | 2,878 | 2,929 | 2,872 | 2,913 | +96 | +3.4% | 616,600 |
2021/07/09 | 2,827 | 2,849 | 2,772 | 2,817 | -48 | -1.7% | 778,200 |
2021/07/08 | 2,868 | 2,886 | 2,852 | 2,865 | -24 | -0.8% | 727,700 |
2021/07/07 | 2,834 | 2,889 | 2,830 | 2,889 | +60 | +2.1% | 508,600 |
2021/07/06 | 2,824 | 2,847 | 2,807 | 2,829 | +13 | +0.5% | 300,100 |
2021/07/05 | 2,846 | 2,856 | 2,811 | 2,816 | -27 | -0.9% | 354,900 |
2021/07/02 | 2,802 | 2,845 | 2,779 | 2,843 | +84 | +3% | 653,600 |
2021/07/01 | 2,832 | 2,844 | 2,756 | 2,759 | -78 | -2.7% | 515,700 |
2021/06/30 | 2,865 | 2,880 | 2,837 | 2,837 | +1 | ±0% | 428,300 |
2021/06/29 | 2,847 | 2,860 | 2,822 | 2,836 | -18 | -0.6% | 437,900 |
2021/06/28 | 2,880 | 2,883 | 2,841 | 2,854 | -8 | -0.3% | 395,100 |
2021/06/25 | 2,857 | 2,884 | 2,853 | 2,862 | +55 | +2% | 618,400 |
2021/06/24 | 2,800 | 2,830 | 2,780 | 2,807 | -10 | -0.4% | 377,300 |
2021/06/23 | 2,809 | 2,852 | 2,803 | 2,817 | +28 | +1% | 590,400 |
2021/06/22 | 2,769 | 2,816 | 2,755 | 2,789 | +46 | +1.7% | 643,900 |
2021/06/21 | 2,698 | 2,751 | 2,668 | 2,743 | +9 | +0.3% | 682,700 |
2021/06/18 | 2,806 | 2,808 | 2,725 | 2,734 | -67 | -2.4% | 1,344,200 |
2021/06/17 | 2,820 | 2,823 | 2,785 | 2,801 | -40 | -1.4% | 506,800 |
2021/06/16 | 2,818 | 2,870 | 2,807 | 2,841 | +11 | +0.4% | 594,400 |
2021/06/15 | 2,811 | 2,842 | 2,807 | 2,830 | +36 | +1.3% | 561,000 |
2021/06/14 | 2,850 | 2,855 | 2,787 | 2,794 | -37 | -1.3% | 504,200 |
2021/06/11 | 2,790 | 2,832 | 2,775 | 2,831 | +57 | +2.1% | 625,800 |
2021/06/10 | 2,732 | 2,777 | 2,731 | 2,774 | +15 | +0.5% | 321,300 |
2021/06/09 | 2,761 | 2,775 | 2,742 | 2,759 | -18 | -0.6% | 345,500 |
2021/06/08 | 2,795 | 2,830 | 2,767 | 2,777 | -26 | -0.9% | 583,100 |
2021/06/07 | 2,754 | 2,804 | 2,746 | 2,803 | +58 | +2.1% | 380,800 |
2021/06/04 | 2,768 | 2,788 | 2,734 | 2,745 | -15 | -0.5% | 590,700 |
2021/06/03 | 2,750 | 2,763 | 2,727 | 2,760 | +6 | +0.2% | 691,000 |
2021/06/02 | 2,831 | 2,832 | 2,749 | 2,754 | -63 | -2.2% | 676,700 |
2021/06/01 | 2,816 | 2,832 | 2,799 | 2,817 | +2 | +0.1% | 361,900 |
2021/05/31 | 2,844 | 2,879 | 2,812 | 2,815 | -12 | -0.4% | 450,800 |
2021/05/28 | 2,852 | 2,854 | 2,815 | 2,827 | -24 | -0.8% | 495,400 |
2021/05/27 | 2,821 | 2,851 | 2,785 | 2,851 | +12 | +0.4% | 1,797,900 |
2021/05/26 | 2,837 | 2,872 | 2,828 | 2,839 | -23 | -0.8% | 468,400 |
2021/05/25 | 2,840 | 2,887 | 2,840 | 2,862 | +34 | +1.2% | 476,500 |
2021/05/24 | 2,824 | 2,855 | 2,782 | 2,828 | -5 | -0.2% | 534,500 |
2021/05/21 | 2,790 | 2,847 | 2,788 | 2,833 | +71 | +2.6% | 937,100 |
2021/05/20 | 2,710 | 2,769 | 2,700 | 2,762 | +70 | +2.6% | 670,500 |
2021/05/19 | 2,610 | 2,703 | 2,610 | 2,692 | +107 | +4.1% | 721,800 |
801~
850
件表示中 / 3572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 | 363,000円 | +1.1% | -3.0% | 1.87% | 18.81倍 | 2.69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 |
東 宝 | 582,800円 | +4.8% | -4.8% | 1.20% | 24.70倍 | 2.16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 | 281,000円 | +6.2% | +9.6% | 2.42% | 19.73倍 | 2.81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 | 598,200円 | -13.0% | -3.7% | 1.19% | 25.65倍 | 2.27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 |
東映アニメ | 343,000円 | +1.5% | +4.0% | 0.90% | 35.97倍 | 5.08倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
市場注目の銘柄
チャート関連のコラム