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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 5,110 | 5,130 | 5,030 | 5,050 | -110 | -2.1% | 242,000 |
| 2018/11/19 | 5,090 | 5,190 | 5,090 | 5,160 | +80 | +1.6% | 213,800 |
| 2018/11/16 | 5,060 | 5,140 | 5,020 | 5,080 | +50 | +1% | 297,100 |
| 2018/11/15 | 5,030 | 5,080 | 4,990 | 5,030 | -70 | -1.4% | 277,000 |
| 2018/11/14 | 5,150 | 5,170 | 5,060 | 5,100 | -50 | -1% | 169,700 |
| 2018/11/13 | 5,130 | 5,190 | 5,060 | 5,150 | -130 | -2.5% | 262,200 |
| 2018/11/12 | 5,270 | 5,330 | 5,220 | 5,280 | -90 | -1.7% | 380,600 |
| 2018/11/09 | 5,440 | 5,480 | 5,310 | 5,370 | -70 | -1.3% | 221,900 |
| 2018/11/08 | 5,350 | 5,470 | 5,330 | 5,440 | +170 | +3.2% | 297,200 |
| 2018/11/07 | 5,240 | 5,340 | 5,210 | 5,270 | +70 | +1.3% | 302,600 |
| 2018/11/06 | 5,210 | 5,230 | 5,130 | 5,200 | -30 | -0.6% | 225,000 |
| 2018/11/05 | 5,240 | 5,300 | 5,210 | 5,230 | -110 | -2.1% | 211,400 |
| 2018/11/02 | 5,280 | 5,370 | 5,250 | 5,340 | +80 | +1.5% | 320,500 |
| 2018/11/01 | 5,500 | 5,570 | 5,250 | 5,260 | +200 | +4% | 534,300 |
| 2018/10/31 | 4,925 | 5,070 | 4,875 | 5,060 | +230 | +4.8% | 427,500 |
| 2018/10/30 | 4,660 | 4,855 | 4,615 | 4,830 | +125 | +2.7% | 446,900 |
| 2018/10/29 | 4,915 | 4,950 | 4,695 | 4,705 | -165 | -3.4% | 332,600 |
| 2018/10/26 | 5,050 | 5,070 | 4,835 | 4,870 | -160 | -3.2% | 383,700 |
| 2018/10/25 | 5,090 | 5,140 | 5,010 | 5,030 | -180 | -3.5% | 274,800 |
| 2018/10/24 | 5,300 | 5,300 | 5,160 | 5,210 | -30 | -0.6% | 228,100 |
| 2018/10/23 | 5,310 | 5,320 | 5,230 | 5,240 | -110 | -2.1% | 365,900 |
| 2018/10/22 | 5,180 | 5,380 | 5,180 | 5,350 | +90 | +1.7% | 352,900 |
| 2018/10/19 | 5,130 | 5,270 | 5,130 | 5,260 | +70 | +1.3% | 406,900 |
| 2018/10/18 | 5,230 | 5,240 | 5,160 | 5,190 | -20 | -0.4% | 215,000 |
| 2018/10/17 | 5,230 | 5,290 | 5,170 | 5,210 | +80 | +1.6% | 296,800 |
| 2018/10/16 | 5,090 | 5,150 | 5,060 | 5,130 | +70 | +1.4% | 355,700 |
| 2018/10/15 | 5,120 | 5,150 | 5,050 | 5,060 | -70 | -1.4% | 319,600 |
| 2018/10/12 | 5,080 | 5,200 | 5,080 | 5,130 | +50 | +1% | 348,000 |
| 2018/10/11 | 5,060 | 5,090 | 4,995 | 5,080 | -260 | -4.9% | 467,400 |
| 2018/10/10 | 5,380 | 5,410 | 5,290 | 5,340 | +50 | +0.9% | 173,900 |
| 2018/10/09 | 5,330 | 5,340 | 5,250 | 5,290 | -160 | -2.9% | 281,300 |
| 2018/10/05 | 5,430 | 5,490 | 5,400 | 5,450 | -40 | -0.7% | 240,900 |
| 2018/10/04 | 5,580 | 5,600 | 5,460 | 5,490 | -30 | -0.5% | 248,100 |
| 2018/10/03 | 5,590 | 5,600 | 5,500 | 5,520 | -140 | -2.5% | 256,500 |
| 2018/10/02 | 5,790 | 5,790 | 5,640 | 5,660 | -80 | -1.4% | 205,700 |
| 2018/10/01 | 5,710 | 5,750 | 5,660 | 5,740 | +60 | +1.1% | 253,900 |
| 2018/09/28 | 5,860 | 5,910 | 5,600 | 5,680 | -140 | -2.4% | 511,600 |
| 2018/09/27 | 5,980 | 6,020 | 5,810 | 5,820 | -190 | -3.2% | 316,200 |
| 2018/09/26 | 5,970 | 6,040 | 5,920 | 6,010 | +120 | +2% | 273,700 |
| 2018/09/25 | 5,710 | 5,940 | 5,680 | 5,890 | +110 | +1.9% | 344,100 |
| 2018/09/21 | 5,910 | 5,950 | 5,780 | 5,780 | -120 | -2% | 406,900 |
| 2018/09/20 | 5,870 | 5,910 | 5,820 | 5,900 | +50 | +0.9% | 289,100 |
| 2018/09/19 | 5,880 | 5,920 | 5,770 | 5,850 | +60 | +1% | 383,900 |
| 2018/09/18 | 5,700 | 5,820 | 5,660 | 5,790 | +70 | +1.2% | 321,000 |
| 2018/09/14 | 5,730 | 5,750 | 5,640 | 5,720 | +40 | +0.7% | 415,300 |
| 2018/09/13 | 5,500 | 5,690 | 5,480 | 5,680 | +210 | +3.8% | 546,600 |
| 2018/09/12 | 5,400 | 5,480 | 5,350 | 5,470 | +110 | +2.1% | 470,600 |
| 2018/09/11 | 5,350 | 5,390 | 5,300 | 5,360 | +50 | +0.9% | 271,000 |
| 2018/09/10 | 5,300 | 5,340 | 5,260 | 5,310 | +30 | +0.6% | 232,800 |
| 2018/09/07 | 5,160 | 5,310 | 5,160 | 5,280 | +110 | +2.1% | 354,000 |
1451～
1500
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
