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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 5,050 | 5,190 | 4,865 | 5,100 | -450 | -8.1% | 714,300 |
2020/03/12 | 5,710 | 5,730 | 5,470 | 5,550 | -290 | -5% | 519,700 |
2020/03/11 | 5,980 | 5,980 | 5,780 | 5,840 | -130 | -2.2% | 601,800 |
2020/03/10 | 5,960 | 6,010 | 5,770 | 5,970 | -180 | -2.9% | 716,300 |
2020/03/09 | 6,310 | 6,330 | 6,080 | 6,150 | -360 | -5.5% | 496,300 |
2020/03/06 | 6,460 | 6,510 | 6,430 | 6,510 | -20 | -0.3% | 397,300 |
2020/03/05 | 6,500 | 6,570 | 6,450 | 6,530 | +130 | +2% | 407,400 |
2020/03/04 | 6,370 | 6,480 | 6,350 | 6,400 | -20 | -0.3% | 428,600 |
2020/03/03 | 6,550 | 6,560 | 6,410 | 6,420 | +50 | +0.8% | 531,800 |
2020/03/02 | 6,290 | 6,450 | 6,260 | 6,370 | -20 | -0.3% | 432,200 |
2020/02/28 | 6,600 | 6,620 | 6,350 | 6,390 | -310 | -4.6% | 484,500 |
2020/02/27 | 6,860 | 6,870 | 6,620 | 6,700 | -140 | -2% | 348,200 |
2020/02/26 | 6,860 | 6,890 | 6,760 | 6,840 | -140 | -2% | 415,600 |
2020/02/25 | 7,010 | 7,040 | 6,950 | 6,980 | -150 | -2.1% | 404,900 |
2020/02/21 | 7,130 | 7,210 | 7,120 | 7,130 | +10 | +0.1% | 296,400 |
2020/02/20 | 7,100 | 7,180 | 7,060 | 7,120 | +10 | +0.1% | 402,900 |
2020/02/19 | 7,100 | 7,170 | 7,070 | 7,110 | +50 | +0.7% | 399,200 |
2020/02/18 | 7,060 | 7,120 | 7,040 | 7,060 | -20 | -0.3% | 242,600 |
2020/02/17 | 7,010 | 7,080 | 6,940 | 7,080 | +30 | +0.4% | 228,700 |
2020/02/14 | 7,090 | 7,160 | 7,050 | 7,050 | -70 | -1% | 341,500 |
2020/02/13 | 7,150 | 7,180 | 7,060 | 7,120 | -30 | -0.4% | 288,300 |
2020/02/12 | 7,200 | 7,230 | 7,140 | 7,150 | +10 | +0.1% | 508,500 |
2020/02/10 | 7,110 | 7,280 | 7,110 | 7,140 | +50 | +0.7% | 470,500 |
2020/02/07 | 7,250 | 7,320 | 7,030 | 7,090 | +200 | +2.9% | 964,100 |
2020/02/06 | 6,840 | 6,910 | 6,720 | 6,890 | -20 | -0.3% | 508,700 |
2020/02/05 | 6,800 | 6,920 | 6,800 | 6,910 | +120 | +1.8% | 465,800 |
2020/02/04 | 6,650 | 6,790 | 6,630 | 6,790 | +170 | +2.6% | 399,500 |
2020/02/03 | 6,490 | 6,650 | 6,480 | 6,620 | +30 | +0.5% | 263,300 |
2020/01/31 | 6,560 | 6,640 | 6,550 | 6,590 | +80 | +1.2% | 283,300 |
2020/01/30 | 6,520 | 6,530 | 6,430 | 6,510 | -40 | -0.6% | 304,300 |
2020/01/29 | 6,580 | 6,600 | 6,500 | 6,550 | -50 | -0.8% | 303,000 |
2020/01/28 | 6,600 | 6,660 | 6,580 | 6,600 | -40 | -0.6% | 340,600 |
2020/01/27 | 6,570 | 6,680 | 6,530 | 6,640 | +10 | +0.2% | 272,500 |
2020/01/24 | 6,670 | 6,710 | 6,620 | 6,630 | ±0 | ±0% | 326,300 |
2020/01/23 | 6,590 | 6,650 | 6,540 | 6,630 | -50 | -0.7% | 274,200 |
2020/01/22 | 6,640 | 6,700 | 6,630 | 6,680 | ±0 | ±0% | 266,700 |
2020/01/21 | 6,700 | 6,710 | 6,660 | 6,680 | -10 | -0.1% | 128,700 |
2020/01/20 | 6,660 | 6,700 | 6,620 | 6,690 | +50 | +0.8% | 210,100 |
2020/01/17 | 6,720 | 6,750 | 6,610 | 6,640 | -20 | -0.3% | 235,700 |
2020/01/16 | 6,640 | 6,700 | 6,600 | 6,660 | ±0 | ±0% | 245,100 |
2020/01/15 | 6,610 | 6,670 | 6,560 | 6,660 | ±0 | ±0% | 251,000 |
2020/01/14 | 6,660 | 6,670 | 6,560 | 6,660 | -50 | -0.7% | 297,900 |
2020/01/10 | 6,700 | 6,750 | 6,630 | 6,710 | +10 | +0.1% | 298,000 |
2020/01/09 | 6,620 | 6,700 | 6,590 | 6,700 | +140 | +2.1% | 175,600 |
2020/01/08 | 6,480 | 6,600 | 6,430 | 6,560 | +20 | +0.3% | 257,300 |
2020/01/07 | 6,460 | 6,570 | 6,450 | 6,540 | +110 | +1.7% | 231,700 |
2020/01/06 | 6,390 | 6,490 | 6,380 | 6,430 | ±0 | ±0% | 204,000 |
2019/12/30 | 6,410 | 6,440 | 6,380 | 6,430 | -30 | -0.5% | 138,700 |
2019/12/27 | 6,520 | 6,530 | 6,440 | 6,460 | -40 | -0.6% | 127,000 |
2019/12/26 | 6,490 | 6,520 | 6,460 | 6,500 | -20 | -0.3% | 142,300 |
1151~
1200
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