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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 4,980 | 5,020 | 4,935 | 4,985 | +30 | +0.6% | 362,100 |
| 2019/02/06 | 5,080 | 5,110 | 4,945 | 4,955 | -155 | -3% | 368,900 |
| 2019/02/05 | 5,160 | 5,300 | 5,040 | 5,110 | -40 | -0.8% | 456,200 |
| 2019/02/04 | 5,000 | 5,220 | 5,000 | 5,150 | +240 | +4.9% | 562,000 |
| 2019/02/01 | 4,850 | 4,940 | 4,835 | 4,910 | +30 | +0.6% | 252,200 |
| 2019/01/31 | 4,930 | 4,945 | 4,840 | 4,880 | +45 | +0.9% | 333,500 |
| 2019/01/30 | 4,785 | 4,870 | 4,765 | 4,835 | +45 | +0.9% | 296,200 |
| 2019/01/29 | 4,710 | 4,800 | 4,700 | 4,790 | +80 | +1.7% | 232,400 |
| 2019/01/28 | 4,805 | 4,805 | 4,700 | 4,710 | -115 | -2.4% | 272,400 |
| 2019/01/25 | 4,840 | 4,855 | 4,780 | 4,825 | -25 | -0.5% | 310,700 |
| 2019/01/24 | 4,820 | 4,850 | 4,795 | 4,850 | +40 | +0.8% | 143,000 |
| 2019/01/23 | 4,760 | 4,825 | 4,755 | 4,810 | +15 | +0.3% | 236,700 |
| 2019/01/22 | 4,910 | 4,910 | 4,780 | 4,795 | -115 | -2.3% | 145,200 |
| 2019/01/21 | 4,950 | 4,960 | 4,875 | 4,910 | +30 | +0.6% | 233,300 |
| 2019/01/18 | 4,895 | 4,940 | 4,850 | 4,880 | +65 | +1.3% | 343,100 |
| 2019/01/17 | 4,745 | 4,845 | 4,705 | 4,815 | +95 | +2% | 428,900 |
| 2019/01/16 | 4,645 | 4,770 | 4,585 | 4,720 | +175 | +3.9% | 410,800 |
| 2019/01/15 | 4,545 | 4,560 | 4,505 | 4,545 | -10 | -0.2% | 421,400 |
| 2019/01/11 | 4,585 | 4,680 | 4,530 | 4,555 | +15 | +0.3% | 383,900 |
| 2019/01/10 | 4,650 | 4,655 | 4,495 | 4,540 | -150 | -3.2% | 392,800 |
| 2019/01/09 | 4,550 | 4,710 | 4,545 | 4,690 | +155 | +3.4% | 490,900 |
| 2019/01/08 | 4,495 | 4,560 | 4,480 | 4,535 | +65 | +1.5% | 312,900 |
| 2019/01/07 | 4,395 | 4,545 | 4,355 | 4,470 | +215 | +5.1% | 367,600 |
| 2019/01/04 | 4,175 | 4,265 | 4,105 | 4,255 | -70 | -1.6% | 426,700 |
| 2018/12/28 | 4,290 | 4,345 | 4,255 | 4,325 | -15 | -0.3% | 211,300 |
| 2018/12/27 | 4,275 | 4,365 | 4,235 | 4,340 | +195 | +4.7% | 272,100 |
| 2018/12/26 | 4,115 | 4,210 | 4,080 | 4,145 | +35 | +0.9% | 305,400 |
| 2018/12/25 | 4,105 | 4,195 | 4,060 | 4,110 | -275 | -6.3% | 263,900 |
| 2018/12/21 | 4,340 | 4,395 | 4,250 | 4,385 | -45 | -1% | 486,500 |
| 2018/12/20 | 4,540 | 4,590 | 4,400 | 4,430 | -320 | -6.7% | 643,800 |
| 2018/12/19 | 4,645 | 4,780 | 4,630 | 4,750 | +25 | +0.5% | 269,500 |
| 2018/12/18 | 4,780 | 4,785 | 4,675 | 4,725 | -100 | -2.1% | 292,900 |
| 2018/12/17 | 4,835 | 4,855 | 4,760 | 4,825 | -5 | -0.1% | 205,400 |
| 2018/12/14 | 4,935 | 4,950 | 4,815 | 4,830 | -150 | -3% | 245,600 |
| 2018/12/13 | 5,050 | 5,060 | 4,965 | 4,980 | -60 | -1.2% | 185,600 |
| 2018/12/12 | 4,940 | 5,050 | 4,915 | 5,040 | +200 | +4.1% | 221,500 |
| 2018/12/11 | 4,930 | 4,950 | 4,835 | 4,840 | -80 | -1.6% | 168,100 |
| 2018/12/10 | 4,970 | 5,010 | 4,880 | 4,920 | -150 | -3% | 156,400 |
| 2018/12/07 | 4,985 | 5,080 | 4,985 | 5,070 | +115 | +2.3% | 229,900 |
| 2018/12/06 | 5,070 | 5,130 | 4,930 | 4,955 | -175 | -3.4% | 272,900 |
| 2018/12/05 | 5,090 | 5,170 | 5,090 | 5,130 | -60 | -1.2% | 168,500 |
| 2018/12/04 | 5,310 | 5,360 | 5,180 | 5,190 | -140 | -2.6% | 203,700 |
| 2018/12/03 | 5,300 | 5,390 | 5,290 | 5,330 | +90 | +1.7% | 262,300 |
| 2018/11/30 | 5,010 | 5,270 | 4,980 | 5,240 | +220 | +4.4% | 418,900 |
| 2018/11/29 | 5,060 | 5,120 | 5,010 | 5,020 | +10 | +0.2% | 308,600 |
| 2018/11/28 | 4,990 | 5,040 | 4,960 | 5,010 | +35 | +0.7% | 182,900 |
| 2018/11/27 | 5,040 | 5,040 | 4,945 | 4,975 | -10 | -0.2% | 226,800 |
| 2018/11/26 | 5,050 | 5,090 | 4,965 | 4,985 | -85 | -1.7% | 230,500 |
| 2018/11/22 | 4,995 | 5,070 | 4,975 | 5,070 | +105 | +2.1% | 156,000 |
| 2018/11/21 | 4,960 | 5,030 | 4,940 | 4,965 | -85 | -1.7% | 367,600 |
1401～
1450
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
