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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 6,770 | 6,780 | 6,580 | 6,630 | -110 | -1.6% | 332,400 |
2019/12/04 | 6,650 | 6,740 | 6,640 | 6,740 | +90 | +1.4% | 359,200 |
2019/12/03 | 6,550 | 6,670 | 6,530 | 6,650 | +40 | +0.6% | 274,600 |
2019/12/02 | 6,550 | 6,640 | 6,540 | 6,610 | +110 | +1.7% | 194,000 |
2019/11/29 | 6,560 | 6,580 | 6,490 | 6,500 | ±0 | ±0% | 363,300 |
2019/11/28 | 6,460 | 6,510 | 6,420 | 6,500 | +30 | +0.5% | 157,800 |
2019/11/27 | 6,440 | 6,490 | 6,390 | 6,470 | +90 | +1.4% | 204,500 |
2019/11/26 | 6,450 | 6,470 | 6,360 | 6,380 | -60 | -0.9% | 267,400 |
2019/11/25 | 6,490 | 6,490 | 6,400 | 6,440 | +10 | +0.2% | 225,100 |
2019/11/22 | 6,450 | 6,490 | 6,420 | 6,430 | -20 | -0.3% | 200,000 |
2019/11/21 | 6,360 | 6,450 | 6,300 | 6,450 | +80 | +1.3% | 347,200 |
2019/11/20 | 6,310 | 6,380 | 6,280 | 6,370 | +80 | +1.3% | 357,400 |
2019/11/19 | 6,200 | 6,300 | 6,190 | 6,290 | +110 | +1.8% | 282,600 |
2019/11/18 | 6,170 | 6,210 | 6,120 | 6,180 | +20 | +0.3% | 273,600 |
2019/11/15 | 6,080 | 6,200 | 6,080 | 6,160 | +70 | +1.1% | 306,600 |
2019/11/14 | 6,040 | 6,160 | 6,040 | 6,090 | +10 | +0.2% | 383,800 |
2019/11/13 | 6,070 | 6,180 | 6,060 | 6,080 | +60 | +1% | 350,000 |
2019/11/12 | 6,070 | 6,070 | 5,970 | 6,020 | -30 | -0.5% | 372,700 |
2019/11/11 | 6,060 | 6,140 | 6,030 | 6,050 | +50 | +0.8% | 482,200 |
2019/11/08 | 6,070 | 6,130 | 5,980 | 6,000 | -370 | -5.8% | 1,008,200 |
2019/11/07 | 6,300 | 6,380 | 6,280 | 6,370 | +120 | +1.9% | 364,000 |
2019/11/06 | 6,300 | 6,320 | 6,220 | 6,250 | -60 | -1% | 567,500 |
2019/11/05 | 6,420 | 6,530 | 6,280 | 6,310 | -310 | -4.7% | 811,400 |
2019/11/01 | 6,610 | 6,670 | 6,590 | 6,620 | +50 | +0.8% | 345,500 |
2019/10/31 | 6,560 | 6,650 | 6,550 | 6,570 | +10 | +0.2% | 377,600 |
2019/10/30 | 6,480 | 6,560 | 6,480 | 6,560 | +90 | +1.4% | 287,500 |
2019/10/29 | 6,540 | 6,600 | 6,460 | 6,470 | -70 | -1.1% | 271,300 |
2019/10/28 | 6,550 | 6,580 | 6,500 | 6,540 | +30 | +0.5% | 257,000 |
2019/10/25 | 6,540 | 6,580 | 6,490 | 6,510 | +50 | +0.8% | 295,100 |
2019/10/24 | 6,550 | 6,550 | 6,440 | 6,460 | -70 | -1.1% | 307,700 |
2019/10/23 | 6,570 | 6,570 | 6,390 | 6,530 | -80 | -1.2% | 340,700 |
2019/10/21 | 6,540 | 6,680 | 6,540 | 6,610 | +70 | +1.1% | 282,700 |
2019/10/18 | 6,630 | 6,670 | 6,500 | 6,540 | -80 | -1.2% | 303,600 |
2019/10/17 | 6,530 | 6,650 | 6,490 | 6,620 | +100 | +1.5% | 266,600 |
2019/10/16 | 6,700 | 6,710 | 6,490 | 6,520 | -160 | -2.4% | 398,400 |
2019/10/15 | 6,660 | 6,760 | 6,600 | 6,680 | +120 | +1.8% | 340,900 |
2019/10/11 | 6,540 | 6,610 | 6,520 | 6,560 | +20 | +0.3% | 466,300 |
2019/10/10 | 6,500 | 6,540 | 6,460 | 6,540 | +50 | +0.8% | 338,500 |
2019/10/09 | 6,410 | 6,490 | 6,360 | 6,490 | +20 | +0.3% | 249,300 |
2019/10/08 | 6,260 | 6,500 | 6,230 | 6,470 | +220 | +3.5% | 434,000 |
2019/10/07 | 6,210 | 6,280 | 6,200 | 6,250 | +80 | +1.3% | 195,300 |
2019/10/04 | 6,120 | 6,210 | 6,080 | 6,170 | +20 | +0.3% | 229,600 |
2019/10/03 | 6,180 | 6,230 | 6,090 | 6,150 | -110 | -1.8% | 210,600 |
2019/10/02 | 6,250 | 6,330 | 6,230 | 6,260 | -20 | -0.3% | 249,000 |
2019/10/01 | 6,300 | 6,360 | 6,260 | 6,280 | +50 | +0.8% | 198,100 |
2019/09/30 | 6,260 | 6,310 | 6,220 | 6,230 | -90 | -1.4% | 232,200 |
2019/09/27 | 6,290 | 6,320 | 6,230 | 6,320 | +100 | +1.6% | 313,500 |
2019/09/26 | 6,300 | 6,360 | 6,190 | 6,220 | -40 | -0.6% | 390,800 |
2019/09/25 | 6,200 | 6,260 | 6,180 | 6,260 | +40 | +0.6% | 231,500 |
2019/09/24 | 6,250 | 6,310 | 6,190 | 6,220 | +20 | +0.3% | 316,800 |
1201~
1250
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