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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 2,571 | 2,584 | 2,516 | 2,516 | -36 | -1.4% | 662,500 |
2021/03/22 | 2,516 | 2,564 | 2,491 | 2,552 | +74 | +3% | 714,500 |
2021/03/19 | 2,462 | 2,493 | 2,452 | 2,478 | -26 | -1% | 1,314,900 |
2021/03/18 | 2,461 | 2,506 | 2,454 | 2,504 | +59 | +2.4% | 861,100 |
2021/03/17 | 2,414 | 2,449 | 2,411 | 2,445 | +11 | +0.5% | 424,300 |
2021/03/16 | 2,395 | 2,434 | 2,372 | 2,434 | +17 | +0.7% | 686,000 |
2021/03/15 | 2,370 | 2,417 | 2,361 | 2,417 | +36 | +1.5% | 518,500 |
2021/03/12 | 2,328 | 2,390 | 2,314 | 2,381 | +68 | +2.9% | 700,400 |
2021/03/11 | 2,318 | 2,319 | 2,288 | 2,313 | -8 | -0.3% | 606,200 |
2021/03/10 | 2,328 | 2,354 | 2,296 | 2,321 | +60 | +2.7% | 774,400 |
2021/03/09 | 2,248 | 2,267 | 2,231 | 2,261 | +9 | +0.4% | 581,400 |
2021/03/08 | 2,269 | 2,276 | 2,244 | 2,252 | -19 | -0.8% | 614,400 |
2021/03/05 | 2,241 | 2,271 | 2,223 | 2,271 | +17 | +0.8% | 567,000 |
2021/03/04 | 2,239 | 2,264 | 2,231 | 2,254 | -26 | -1.1% | 514,000 |
2021/03/03 | 2,300 | 2,304 | 2,247 | 2,280 | -12 | -0.5% | 722,200 |
2021/03/02 | 2,292 | 2,294 | 2,267 | 2,292 | +15 | +0.7% | 846,100 |
2021/03/01 | 2,264 | 2,288 | 2,249 | 2,277 | +63 | +2.8% | 778,200 |
2021/02/26 | 2,218 | 2,242 | 2,202 | 2,214 | -25 | -1.1% | 945,300 |
2021/02/25 | 2,223 | 2,247 | 2,211 | 2,239 | +32 | +1.4% | 516,400 |
2021/02/24 | 2,232 | 2,252 | 2,196 | 2,207 | -57 | -2.5% | 1,083,500 |
2021/02/22 | 2,298 | 2,304 | 2,263 | 2,264 | -11 | -0.5% | 398,800 |
2021/02/19 | 2,291 | 2,301 | 2,258 | 2,275 | -20 | -0.9% | 352,400 |
2021/02/18 | 2,320 | 2,342 | 2,286 | 2,295 | -41 | -1.8% | 782,000 |
2021/02/17 | 2,380 | 2,382 | 2,331 | 2,336 | -52 | -2.2% | 564,600 |
2021/02/16 | 2,427 | 2,442 | 2,385 | 2,388 | -30 | -1.2% | 617,300 |
2021/02/15 | 2,416 | 2,435 | 2,394 | 2,418 | +23 | +1% | 441,300 |
2021/02/12 | 2,390 | 2,398 | 2,374 | 2,395 | +19 | +0.8% | 713,800 |
2021/02/10 | 2,402 | 2,405 | 2,357 | 2,376 | -38 | -1.6% | 783,400 |
2021/02/09 | 2,427 | 2,449 | 2,401 | 2,414 | -28 | -1.1% | 1,073,400 |
2021/02/08 | 2,464 | 2,488 | 2,360 | 2,442 | -22 | -0.9% | 1,924,700 |
2021/02/05 | 2,445 | 2,480 | 2,420 | 2,464 | +30 | +1.2% | 915,700 |
2021/02/04 | 2,430 | 2,441 | 2,412 | 2,434 | -10 | -0.4% | 808,600 |
2021/02/03 | 2,422 | 2,445 | 2,406 | 2,444 | +34 | +1.4% | 992,500 |
2021/02/02 | 2,427 | 2,437 | 2,399 | 2,410 | -11 | -0.5% | 1,040,900 |
2021/02/01 | 2,321 | 2,422 | 2,313 | 2,421 | +91 | +3.9% | 1,354,300 |
2021/01/29 | 2,313 | 2,364 | 2,310 | 2,330 | +37 | +1.6% | 1,449,300 |
2021/01/28 | 2,236 | 2,317 | 2,232 | 2,293 | +32 | +1.4% | 1,859,100 |
2021/01/27 | 2,200 | 2,263 | 2,194 | 2,261 | +80 | +3.7% | 1,204,300 |
2021/01/26 | 2,182 | 2,194 | 2,171 | 2,181 | -11 | -0.5% | 469,200 |
2021/01/25 | 2,217 | 2,227 | 2,182 | 2,192 | -12 | -0.5% | 583,100 |
2021/01/22 | 2,186 | 2,219 | 2,182 | 2,204 | +3 | +0.1% | 814,100 |
2021/01/21 | 2,172 | 2,204 | 2,163 | 2,201 | +50 | +2.3% | 883,500 |
2021/01/20 | 2,135 | 2,162 | 2,129 | 2,151 | +23 | +1.1% | 816,100 |
2021/01/19 | 2,140 | 2,144 | 2,119 | 2,128 | -12 | -0.6% | 376,800 |
2021/01/18 | 2,136 | 2,156 | 2,126 | 2,140 | -5 | -0.2% | 424,800 |
2021/01/15 | 2,138 | 2,158 | 2,138 | 2,145 | -3 | -0.1% | 621,700 |
2021/01/14 | 2,090 | 2,152 | 2,086 | 2,148 | +45 | +2.1% | 610,600 |
2021/01/13 | 2,097 | 2,115 | 2,078 | 2,103 | -14 | -0.7% | 705,300 |
2021/01/12 | 2,136 | 2,136 | 2,087 | 2,117 | -16 | -0.8% | 694,600 |
2021/01/08 | 2,099 | 2,146 | 2,081 | 2,133 | +34 | +1.6% | 863,900 |
901~
950
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