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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 2,962 | 3,005 | 2,944 | 2,948 | -26 | -0.9% | 425,700 |
2021/08/18 | 2,820 | 2,988 | 2,819 | 2,974 | +161 | +5.7% | 801,700 |
2021/08/17 | 2,847 | 2,850 | 2,806 | 2,813 | -23 | -0.8% | 312,400 |
2021/08/16 | 2,822 | 2,842 | 2,811 | 2,836 | +27 | +1% | 642,100 |
2021/08/13 | 2,779 | 2,830 | 2,773 | 2,809 | +57 | +2.1% | 509,300 |
2021/08/12 | 2,789 | 2,790 | 2,752 | 2,752 | -40 | -1.4% | 368,000 |
2021/08/11 | 2,871 | 2,881 | 2,788 | 2,792 | -102 | -3.5% | 594,500 |
2021/08/10 | 2,901 | 2,941 | 2,887 | 2,894 | -47 | -1.6% | 906,700 |
2021/08/06 | 2,904 | 2,983 | 2,895 | 2,941 | +54 | +1.9% | 1,054,300 |
2021/08/05 | 2,878 | 2,900 | 2,871 | 2,887 | -18 | -0.6% | 760,100 |
2021/08/04 | 2,912 | 2,939 | 2,895 | 2,905 | -11 | -0.4% | 294,400 |
2021/08/03 | 2,916 | 2,950 | 2,903 | 2,916 | -2 | -0.1% | 390,600 |
2021/08/02 | 2,891 | 2,923 | 2,875 | 2,918 | +83 | +2.9% | 434,000 |
2021/07/30 | 2,858 | 2,886 | 2,826 | 2,835 | -43 | -1.5% | 554,100 |
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 |
801~
850
件表示中 / 3586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 | 378,400円 | +1.1% | -3.0% | 1.80% | 19.60倍 | 2.75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 | 802,700円 | +9.0% | +38.5% | 2.22% | 30.44倍 | 10.73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 | 601,900円 | +4.8% | -4.8% | 1.16% | 25.51倍 | 2.23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 | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84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 |
東映アニメ | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45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