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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 6,500 | 6,560 | 6,500 | 6,520 | +40 | +0.6% | 130,600 |
2019/12/24 | 6,510 | 6,530 | 6,470 | 6,480 | -90 | -1.4% | 271,100 |
2019/12/23 | 6,610 | 6,610 | 6,550 | 6,570 | -30 | -0.5% | 99,000 |
2019/12/20 | 6,560 | 6,620 | 6,500 | 6,600 | +110 | +1.7% | 322,800 |
2019/12/19 | 6,520 | 6,580 | 6,490 | 6,490 | -60 | -0.9% | 160,700 |
2019/12/18 | 6,600 | 6,600 | 6,510 | 6,550 | -70 | -1.1% | 219,700 |
2019/12/17 | 6,560 | 6,640 | 6,500 | 6,620 | +90 | +1.4% | 214,300 |
2019/12/16 | 6,550 | 6,590 | 6,510 | 6,530 | ±0 | ±0% | 200,900 |
2019/12/13 | 6,690 | 6,700 | 6,500 | 6,530 | -100 | -1.5% | 392,000 |
2019/12/12 | 6,740 | 6,760 | 6,630 | 6,630 | -90 | -1.3% | 210,100 |
2019/12/11 | 6,760 | 6,780 | 6,700 | 6,720 | -20 | -0.3% | 208,100 |
2019/12/10 | 6,560 | 6,780 | 6,560 | 6,740 | +170 | +2.6% | 306,200 |
2019/12/09 | 6,530 | 6,590 | 6,500 | 6,570 | +20 | +0.3% | 190,200 |
2019/12/06 | 6,590 | 6,610 | 6,500 | 6,550 | -80 | -1.2% | 269,300 |
1151~
1200
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