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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 3,445 | 3,468 | 3,385 | 3,385 | -55 | -1.6% | 850,400 |
| 2025/01/31 | 3,459 | 3,459 | 3,422 | 3,440 | -22 | -0.6% | 1,091,700 |
| 2025/01/30 | 3,440 | 3,486 | 3,424 | 3,462 | +10 | +0.3% | 889,000 |
| 2025/01/29 | 3,462 | 3,499 | 3,432 | 3,452 | ±0 | ±0% | 1,030,500 |
| 2025/01/28 | 3,358 | 3,469 | 3,358 | 3,452 | +80 | +2.4% | 939,900 |
| 2025/01/27 | 3,393 | 3,407 | 3,364 | 3,372 | +18 | +0.5% | 612,800 |
| 2025/01/24 | 3,402 | 3,408 | 3,331 | 3,354 | -21 | -0.6% | 974,100 |
| 2025/01/23 | 3,394 | 3,395 | 3,358 | 3,375 | +1 | ±0% | 1,017,500 |
| 2025/01/22 | 3,445 | 3,488 | 3,369 | 3,374 | -44 | -1.3% | 735,400 |
| 2025/01/21 | 3,428 | 3,439 | 3,397 | 3,418 | +2 | +0.1% | 614,000 |
| 2025/01/20 | 3,419 | 3,449 | 3,405 | 3,416 | +6 | +0.2% | 595,400 |
| 2025/01/17 | 3,428 | 3,459 | 3,389 | 3,410 | -10 | -0.3% | 728,600 |
| 2025/01/16 | 3,450 | 3,481 | 3,417 | 3,420 | -2 | -0.1% | 1,015,700 |
| 2025/01/15 | 3,550 | 3,562 | 3,413 | 3,422 | -86 | -2.5% | 1,059,800 |
| 2025/01/14 | 3,598 | 3,638 | 3,508 | 3,508 | -56 | -1.6% | 939,300 |
| 2025/01/10 | 3,619 | 3,628 | 3,564 | 3,564 | -53 | -1.5% | 738,800 |
| 2025/01/09 | 3,595 | 3,633 | 3,584 | 3,617 | +2 | +0.1% | 643,200 |
| 2025/01/08 | 3,612 | 3,633 | 3,571 | 3,615 | -30 | -0.8% | 850,300 |
| 2025/01/07 | 3,683 | 3,697 | 3,639 | 3,645 | -6 | -0.2% | 569,900 |
| 2025/01/06 | 3,755 | 3,769 | 3,632 | 3,651 | -86 | -2.3% | 742,000 |
| 2024/12/30 | 3,750 | 3,760 | 3,712 | 3,737 | -10 | -0.3% | 509,700 |
| 2024/12/27 | 3,754 | 3,776 | 3,715 | 3,747 | +30 | +0.8% | 633,300 |
| 2024/12/26 | 3,699 | 3,718 | 3,681 | 3,717 | +17 | +0.5% | 482,300 |
| 2024/12/25 | 3,775 | 3,775 | 3,651 | 3,700 | -72 | -1.9% | 572,400 |
| 2024/12/24 | 3,820 | 3,831 | 3,770 | 3,772 | -67 | -1.7% | 293,800 |
| 2024/12/23 | 3,800 | 3,853 | 3,796 | 3,839 | +38 | +1% | 323,500 |
| 2024/12/20 | 3,855 | 3,855 | 3,785 | 3,801 | -74 | -1.9% | 906,700 |
| 2024/12/19 | 3,817 | 3,888 | 3,814 | 3,875 | +7 | +0.2% | 429,300 |
| 2024/12/18 | 3,900 | 3,902 | 3,865 | 3,868 | -12 | -0.3% | 375,200 |
| 2024/12/17 | 3,897 | 3,911 | 3,861 | 3,880 | -10 | -0.3% | 466,900 |
| 2024/12/16 | 3,942 | 3,943 | 3,875 | 3,890 | -74 | -1.9% | 546,000 |
| 2024/12/13 | 3,908 | 3,964 | 3,900 | 3,964 | +27 | +0.7% | 646,500 |
| 2024/12/12 | 3,960 | 3,965 | 3,921 | 3,937 | -1 | ±0% | 621,100 |
| 2024/12/11 | 3,902 | 3,940 | 3,874 | 3,938 | +34 | +0.9% | 508,800 |
| 2024/12/10 | 3,970 | 3,970 | 3,821 | 3,904 | -38 | -1% | 618,100 |
| 2024/12/09 | 3,872 | 3,986 | 3,872 | 3,942 | +135 | +3.5% | 638,600 |
| 2024/12/06 | 3,861 | 3,870 | 3,802 | 3,807 | -58 | -1.5% | 618,300 |
| 2024/12/05 | 3,806 | 3,865 | 3,797 | 3,865 | +69 | +1.8% | 836,000 |
| 2024/12/04 | 3,762 | 3,836 | 3,740 | 3,796 | +53 | +1.4% | 747,200 |
| 2024/12/03 | 3,709 | 3,774 | 3,673 | 3,743 | +53 | +1.4% | 762,700 |
| 2024/12/02 | 3,683 | 3,729 | 3,638 | 3,690 | +26 | +0.7% | 505,800 |
| 2024/11/29 | 3,665 | 3,680 | 3,644 | 3,664 | -1 | ±0% | 463,100 |
| 2024/11/28 | 3,652 | 3,671 | 3,626 | 3,665 | +28 | +0.8% | 571,400 |
| 2024/11/27 | 3,642 | 3,702 | 3,631 | 3,637 | ±0 | ±0% | 676,600 |
| 2024/11/26 | 3,629 | 3,670 | 3,595 | 3,637 | -5 | -0.1% | 1,085,200 |
| 2024/11/25 | 3,803 | 3,840 | 3,642 | 3,642 | -142 | -3.8% | 3,475,700 |
| 2024/11/22 | 3,705 | 3,791 | 3,697 | 3,784 | +91 | +2.5% | 749,500 |
| 2024/11/21 | 3,870 | 3,902 | 3,668 | 3,693 | -157 | -4.1% | 653,900 |
| 2024/11/20 | 3,871 | 3,879 | 3,813 | 3,850 | -17 | -0.4% | 539,800 |
| 2024/11/19 | 3,903 | 3,932 | 3,866 | 3,867 | -15 | -0.4% | 489,700 |
51～
100
件表示中 / 3682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 | 404,500円 | +1.1% | -3.0% | 1.68% | 20.98倍 | 2.94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 |
| 大塚商 | 304,500円 | +9.5% | +8.3% | 2.79% | 21.00倍 | 3.11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 |
| ＳＣＳＫ | 370,600円 | +24.1% | +17.0% | 1.92% | 24.91倍 | 3.70倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| スクエニＨＤ | 734,600円 | -13.0% | -3.7% | 0.97% | 31.49倍 | 2.71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 |
| 日テレＨＤ | 334,600円 | +7.9% | +17.2% | 1.20% | 22.68倍 | 0.88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
