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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 6,290 | 6,290 | 6,190 | 6,200 | -10 | -0.2% | 486,300 |
2019/09/19 | 6,160 | 6,230 | 6,120 | 6,210 | +150 | +2.5% | 354,600 |
2019/09/18 | 6,050 | 6,120 | 5,990 | 6,060 | -40 | -0.7% | 392,000 |
2019/09/17 | 6,090 | 6,180 | 6,060 | 6,100 | +30 | +0.5% | 321,900 |
2019/09/13 | 6,060 | 6,150 | 6,030 | 6,070 | +40 | +0.7% | 471,500 |
2019/09/12 | 6,100 | 6,110 | 6,010 | 6,030 | -10 | -0.2% | 489,100 |
2019/09/11 | 5,960 | 6,080 | 5,880 | 6,040 | -200 | -3.2% | 850,600 |
2019/09/10 | 6,350 | 6,360 | 6,220 | 6,240 | -210 | -3.3% | 290,700 |
2019/09/09 | 6,380 | 6,470 | 6,360 | 6,450 | +70 | +1.1% | 194,200 |
2019/09/06 | 6,430 | 6,440 | 6,350 | 6,380 | -40 | -0.6% | 327,500 |
2019/09/05 | 6,310 | 6,450 | 6,290 | 6,420 | +100 | +1.6% | 317,800 |
2019/09/04 | 6,290 | 6,350 | 6,290 | 6,320 | ±0 | ±0% | 283,900 |
2019/09/03 | 6,240 | 6,360 | 6,220 | 6,320 | +80 | +1.3% | 217,300 |
2019/09/02 | 6,190 | 6,280 | 6,170 | 6,240 | +10 | +0.2% | 227,500 |
2019/08/30 | 6,220 | 6,250 | 6,140 | 6,230 | +50 | +0.8% | 350,700 |
2019/08/29 | 6,180 | 6,190 | 6,060 | 6,180 | -60 | -1% | 324,900 |
2019/08/28 | 6,280 | 6,340 | 6,170 | 6,240 | +10 | +0.2% | 288,700 |
2019/08/27 | 6,240 | 6,240 | 6,150 | 6,230 | ±0 | ±0% | 249,300 |
2019/08/26 | 6,100 | 6,240 | 6,070 | 6,230 | ±0 | ±0% | 310,200 |
2019/08/23 | 6,270 | 6,270 | 6,140 | 6,230 | -10 | -0.2% | 239,000 |
2019/08/22 | 6,190 | 6,270 | 6,150 | 6,240 | +50 | +0.8% | 339,800 |
2019/08/21 | 6,170 | 6,230 | 6,110 | 6,190 | +20 | +0.3% | 332,200 |
2019/08/20 | 6,070 | 6,170 | 6,050 | 6,170 | +100 | +1.6% | 239,200 |
2019/08/19 | 6,070 | 6,070 | 6,000 | 6,070 | -20 | -0.3% | 199,700 |
2019/08/16 | 6,060 | 6,090 | 6,030 | 6,090 | +30 | +0.5% | 280,400 |
2019/08/15 | 5,890 | 6,060 | 5,850 | 6,060 | +30 | +0.5% | 253,300 |
2019/08/14 | 6,000 | 6,060 | 5,960 | 6,030 | +160 | +2.7% | 360,300 |
2019/08/13 | 5,740 | 5,890 | 5,730 | 5,870 | +50 | +0.9% | 275,400 |
2019/08/09 | 5,880 | 6,010 | 5,810 | 5,820 | +10 | +0.2% | 394,800 |
2019/08/08 | 5,830 | 5,880 | 5,780 | 5,810 | ±0 | ±0% | 225,500 |
2019/08/07 | 5,900 | 5,930 | 5,720 | 5,810 | -120 | -2% | 438,100 |
2019/08/06 | 5,800 | 5,940 | 5,770 | 5,930 | -20 | -0.3% | 332,000 |
2019/08/05 | 5,990 | 5,990 | 5,800 | 5,950 | -90 | -1.5% | 493,200 |
2019/08/02 | 5,980 | 6,340 | 5,890 | 6,040 | +320 | +5.6% | 880,600 |
2019/08/01 | 5,650 | 5,740 | 5,620 | 5,720 | +30 | +0.5% | 283,600 |
2019/07/31 | 5,650 | 5,730 | 5,590 | 5,690 | -50 | -0.9% | 216,400 |
2019/07/30 | 5,810 | 5,820 | 5,720 | 5,740 | -20 | -0.3% | 151,200 |
2019/07/29 | 5,800 | 5,830 | 5,740 | 5,760 | +10 | +0.2% | 162,300 |
2019/07/26 | 5,620 | 5,750 | 5,620 | 5,750 | +130 | +2.3% | 218,200 |
2019/07/25 | 5,590 | 5,690 | 5,580 | 5,620 | +40 | +0.7% | 186,300 |
2019/07/24 | 5,580 | 5,600 | 5,540 | 5,580 | +20 | +0.4% | 132,700 |
2019/07/23 | 5,550 | 5,610 | 5,530 | 5,560 | +30 | +0.5% | 176,100 |
2019/07/22 | 5,600 | 5,620 | 5,530 | 5,530 | -140 | -2.5% | 194,600 |
2019/07/19 | 5,570 | 5,670 | 5,540 | 5,670 | +90 | +1.6% | 239,500 |
2019/07/18 | 5,700 | 5,700 | 5,550 | 5,580 | -170 | -3% | 256,600 |
2019/07/17 | 5,740 | 5,780 | 5,710 | 5,750 | -20 | -0.3% | 218,000 |
2019/07/16 | 5,740 | 5,780 | 5,710 | 5,770 | +30 | +0.5% | 156,100 |
2019/07/12 | 5,780 | 5,800 | 5,730 | 5,740 | -60 | -1% | 174,800 |
2019/07/11 | 5,700 | 5,820 | 5,700 | 5,800 | +10 | +0.2% | 202,400 |
2019/07/10 | 5,780 | 5,820 | 5,730 | 5,790 | +70 | +1.2% | 224,700 |
1251~
1300
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