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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,191 | 2,235 | 2,184 | 2,230 | +36 | +1.6% | 689,000 |
2020/10/02 | 2,242 | 2,252 | 2,177 | 2,194 | - | - | 668,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,250 | 2,264 | 2,224 | 2,228 | -43 | -1.9% | 770,100 |
2020/09/29 | 2,250 | 2,283 | 2,225 | 2,271 | +51 | +2.3% | 704,900 |
2020/09/28 | 2,219 | 2,238 | 2,184 | 2,220 | +32 | +1.5% | 689,600 |
2020/09/25 | 2,200 | 2,212 | 2,171 | 2,188 | -19 | -0.9% | 666,100 |
2020/09/24 | 2,219 | 2,241 | 2,193 | 2,207 | -32 | -1.4% | 564,000 |
2020/09/23 | 2,235 | 2,252 | 2,225 | 2,239 | +39 | +1.8% | 889,100 |
2020/09/18 | 2,137 | 2,209 | 2,132 | 2,200 | +72 | +3.4% | 1,704,600 |
2020/09/17 | 2,095 | 2,128 | 2,083 | 2,128 | +43 | +2.1% | 879,300 |
2020/09/16 | 2,055 | 2,091 | 2,055 | 2,085 | +25 | +1.2% | 954,400 |
2020/09/15 | 2,057 | 2,074 | 2,041 | 2,060 | -6 | -0.3% | 1,023,100 |
2020/09/14 | 2,058 | 2,069 | 2,033 | 2,066 | -12 | -0.6% | 556,000 |
2020/09/11 | 2,077 | 2,087 | 2,056 | 2,078 | +10 | +0.5% | 672,400 |
2020/09/10 | 2,095 | 2,098 | 2,053 | 2,068 | -7 | -0.3% | 474,400 |
2020/09/09 | 2,050 | 2,077 | 2,047 | 2,075 | -16 | -0.8% | 1,139,300 |
2020/09/08 | 2,073 | 2,091 | 2,055 | 2,091 | +29 | +1.4% | 970,700 |
2020/09/07 | 2,091 | 2,095 | 2,061 | 2,062 | -42 | -2% | 729,500 |
2020/09/04 | 2,122 | 2,125 | 2,093 | 2,104 | -51 | -2.4% | 681,400 |
2020/09/03 | 2,177 | 2,177 | 2,133 | 2,155 | ±0 | ±0% | 704,900 |
2020/09/02 | 2,125 | 2,162 | 2,118 | 2,155 | +22 | +1% | 560,800 |
2020/09/01 | 2,116 | 2,139 | 2,095 | 2,133 | +13 | +0.6% | 524,700 |
2020/08/31 | 2,160 | 2,164 | 2,117 | 2,120 | -4 | -0.2% | 897,700 |
2020/08/28 | 2,171 | 2,189 | 2,086 | 2,124 | -48 | -2.2% | 1,076,400 |
2020/08/27 | 2,149 | 2,184 | 2,149 | 2,172 | -14 | -0.6% | 746,400 |
2020/08/26 | 2,208 | 2,208 | 2,175 | 2,186 | -37 | -1.7% | 1,087,100 |
2020/08/25 | 2,233 | 2,239 | 2,213 | 2,223 | -5 | -0.2% | 795,000 |
2020/08/24 | 2,221 | 2,238 | 2,212 | 2,228 | +3 | +0.1% | 428,800 |
2020/08/21 | 2,222 | 2,250 | 2,215 | 2,225 | +15 | +0.7% | 703,000 |
2020/08/20 | 2,201 | 2,234 | 2,198 | 2,210 | +4 | +0.2% | 981,300 |
2020/08/19 | 2,174 | 2,206 | 2,162 | 2,206 | +26 | +1.2% | 1,099,900 |
2020/08/18 | 2,192 | 2,204 | 2,172 | 2,180 | -27 | -1.2% | 638,500 |
2020/08/17 | 2,203 | 2,218 | 2,197 | 2,207 | -11 | -0.5% | 646,800 |
2020/08/14 | 2,216 | 2,238 | 2,212 | 2,218 | +17 | +0.8% | 728,100 |
2020/08/13 | 2,204 | 2,224 | 2,170 | 2,201 | +39 | +1.8% | 1,751,600 |
2020/08/12 | 2,168 | 2,183 | 2,137 | 2,162 | -18 | -0.8% | 1,698,500 |
2020/08/11 | 2,195 | 2,197 | 2,116 | 2,180 | -3 | -0.1% | 1,426,400 |
2020/08/07 | 2,232 | 2,242 | 2,136 | 2,183 | -199 | -8.4% | 3,007,800 |
2020/08/06 | 2,351 | 2,382 | 2,335 | 2,382 | +28 | +1.2% | 808,000 |
2020/08/05 | 2,324 | 2,356 | 2,319 | 2,354 | +16 | +0.7% | 741,400 |
2020/08/04 | 2,332 | 2,363 | 2,329 | 2,338 | +27 | +1.2% | 655,500 |
2020/08/03 | 2,305 | 2,317 | 2,276 | 2,311 | +39 | +1.7% | 579,500 |
2020/07/31 | 2,320 | 2,329 | 2,270 | 2,272 | -48 | -2.1% | 1,008,100 |
2020/07/30 | 2,335 | 2,353 | 2,309 | 2,320 | -9 | -0.4% | 696,000 |
2020/07/29 | 2,296 | 2,335 | 2,296 | 2,329 | +27 | +1.2% | 912,400 |
2020/07/28 | 2,290 | 2,331 | 2,279 | 2,302 | +29 | +1.3% | 743,000 |
2020/07/27 | 2,267 | 2,283 | 2,247 | 2,273 | -2 | -0.1% | 624,600 |
2020/07/22 | 2,249 | 2,280 | 2,240 | 2,275 | +1 | ±0% | 653,600 |
2020/07/21 | 2,273 | 2,283 | 2,259 | 2,274 | +23 | +1% | 682,100 |
1001~
1050
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 | 2.64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