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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,230 | 2,266 | 2,224 | 2,251 | +41 | +1.9% | 545,500 |
2020/07/17 | 2,191 | 2,223 | 2,189 | 2,210 | +29 | +1.3% | 626,400 |
2020/07/16 | 2,224 | 2,230 | 2,180 | 2,181 | -71 | -3.2% | 1,133,400 |
2020/07/15 | 2,263 | 2,265 | 2,230 | 2,252 | -7 | -0.3% | 664,100 |
2020/07/14 | 2,246 | 2,264 | 2,223 | 2,259 | -15 | -0.7% | 649,000 |
2020/07/13 | 2,269 | 2,286 | 2,244 | 2,274 | +24 | +1.1% | 673,000 |
2020/07/10 | 2,276 | 2,280 | 2,249 | 2,250 | -32 | -1.4% | 690,700 |
2020/07/09 | 2,286 | 2,299 | 2,242 | 2,282 | +24 | +1.1% | 809,800 |
2020/07/08 | 2,272 | 2,289 | 2,253 | 2,258 | -16 | -0.7% | 661,200 |
2020/07/07 | 2,265 | 2,283 | 2,236 | 2,274 | -27 | -1.2% | 807,000 |
2020/07/06 | 2,290 | 2,327 | 2,286 | 2,301 | +21 | +0.9% | 683,600 |
2020/07/03 | 2,229 | 2,286 | 2,222 | 2,280 | +72 | +3.3% | 961,800 |
2020/07/02 | 2,242 | 2,250 | 2,190 | 2,208 | -33 | -1.5% | 855,800 |
2020/07/01 | 2,324 | 2,338 | 2,226 | 2,241 | -33 | -1.5% | 934,700 |
2020/06/30 | 2,286 | 2,289 | 2,241 | 2,274 | +24 | +1.1% | 869,600 |
2020/06/29 | 2,282 | 2,285 | 2,238 | 2,250 | -55 | -2.4% | 806,900 |
2020/06/26 | 2,280 | 2,317 | 2,256 | 2,305 | +40 | +1.8% | 837,100 |
2020/06/25 | 2,250 | 2,282 | 2,238 | 2,265 | +8 | +0.4% | 837,200 |
2020/06/24 | 2,242 | 2,260 | 2,223 | 2,257 | +17 | +0.8% | 1,068,300 |
2020/06/23 | 2,260 | 2,262 | 2,208 | 2,240 | +23 | +1% | 780,200 |
2020/06/22 | 2,217 | 2,230 | 2,183 | 2,217 | -10 | -0.4% | 599,500 |
2020/06/19 | 2,220 | 2,227 | 2,175 | 2,227 | +23 | +1% | 1,311,600 |
2020/06/18 | 2,203 | 2,227 | 2,168 | 2,204 | -18 | -0.8% | 1,330,700 |
2020/06/17 | 2,213 | 2,236 | 2,208 | 2,222 | -14 | -0.6% | 982,300 |
2020/06/16 | 2,226 | 2,260 | 2,213 | 2,236 | +79 | +3.7% | 1,144,200 |
2020/06/15 | 2,196 | 2,212 | 2,154 | 2,157 | -59 | -2.7% | 872,400 |
2020/06/12 | 2,212 | 2,228 | 2,177 | 2,216 | -45 | -2% | 1,161,000 |
2020/06/11 | 2,278 | 2,318 | 2,257 | 2,261 | +2 | +0.1% | 1,192,800 |
2020/06/10 | 2,239 | 2,279 | 2,222 | 2,259 | +14 | +0.6% | 1,098,100 |
2020/06/09 | 2,219 | 2,251 | 2,192 | 2,245 | -2 | -0.1% | 1,849,000 |
2020/06/08 | 2,273 | 2,273 | 2,219 | 2,247 | -28 | -1.2% | 1,430,200 |
2020/06/05 | 2,270 | 2,286 | 2,237 | 2,275 | -22 | -1% | 1,499,200 |
2020/06/04 | 2,308 | 2,327 | 2,269 | 2,297 | -19 | -0.8% | 1,717,800 |
2020/06/03 | 2,378 | 2,384 | 2,284 | 2,316 | -37 | -1.6% | 1,692,700 |
2020/06/02 | 2,333 | 2,353 | 2,292 | 2,353 | +11 | +0.5% | 1,870,900 |
2020/06/01 | 2,298 | 2,345 | 2,286 | 2,342 | +45 | +2% | 1,961,600 |
2020/05/29 | 2,250 | 2,302 | 2,238 | 2,297 | +67 | +3% | 14,957,900 |
2020/05/28 | 2,220 | 2,231 | 2,160 | 2,230 | +10 | +0.5% | 2,435,300 |
2020/05/27 | 2,291 | 2,293 | 2,208 | 2,220 | -83 | -3.6% | 2,938,300 |
2020/05/26 | 2,281 | 2,310 | 2,265 | 2,303 | +37 | +1.6% | 1,335,700 |
2020/05/25 | 2,219 | 2,276 | 2,215 | 2,266 | +60 | +2.7% | 1,152,500 |
2020/05/22 | 2,239 | 2,269 | 2,197 | 2,206 | -3 | -0.1% | 1,625,400 |
2020/05/21 | 2,260 | 2,260 | 2,190 | 2,209 | -60 | -2.6% | 2,291,100 |
2020/05/20 | 2,262 | 2,310 | 2,254 | 2,269 | -17 | -0.7% | 1,722,600 |
2020/05/19 | 2,250 | 2,307 | 2,229 | 2,286 | +44 | +2% | 2,116,100 |
2020/05/18 | 2,250 | 2,279 | 2,220 | 2,242 | +42 | +1.9% | 1,810,100 |
2020/05/15 | 2,180 | 2,215 | 2,150 | 2,200 | +31 | +1.4% | 1,558,100 |
2020/05/14 | 2,169 | 2,181 | 2,143 | 2,169 | -2 | -0.1% | 1,192,600 |
2020/05/13 | 2,092 | 2,220 | 2,050 | 2,171 | +32 | +1.5% | 2,428,300 |
2020/05/12 | 2,142 | 2,162 | 2,111 | 2,139 | +16 | +0.8% | 1,471,200 |
1051~
1100
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