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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 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 |
| 2018/09/06 | 5,290 | 5,290 | 5,100 | 5,170 | -190 | -3.5% | 399,500 |
| 2018/09/05 | 5,350 | 5,390 | 5,340 | 5,360 | +30 | +0.6% | 261,400 |
| 2018/09/04 | 5,300 | 5,360 | 5,240 | 5,330 | +10 | +0.2% | 293,700 |
| 2018/09/03 | 5,310 | 5,330 | 5,240 | 5,320 | -40 | -0.7% | 195,300 |
| 2018/08/31 | 5,360 | 5,400 | 5,270 | 5,360 | +30 | +0.6% | 327,100 |
| 2018/08/30 | 5,310 | 5,380 | 5,310 | 5,330 | +120 | +2.3% | 1,058,200 |
| 2018/08/29 | 5,100 | 5,220 | 5,090 | 5,210 | +110 | +2.2% | 178,700 |
| 2018/08/28 | 5,210 | 5,210 | 5,070 | 5,100 | -110 | -2.1% | 200,300 |
| 2018/08/27 | 5,170 | 5,250 | 5,150 | 5,210 | +40 | +0.8% | 148,300 |
| 2018/08/24 | 5,180 | 5,190 | 5,130 | 5,170 | +70 | +1.4% | 163,200 |
| 2018/08/23 | 5,080 | 5,120 | 5,070 | 5,100 | +20 | +0.4% | 127,800 |
| 2018/08/22 | 5,110 | 5,150 | 5,070 | 5,080 | -30 | -0.6% | 166,000 |
| 2018/08/21 | 5,060 | 5,130 | 5,020 | 5,110 | ±0 | ±0% | 229,000 |
| 2018/08/20 | 5,110 | 5,150 | 5,080 | 5,110 | -30 | -0.6% | 157,200 |
| 2018/08/17 | 5,100 | 5,180 | 5,080 | 5,140 | +80 | +1.6% | 204,100 |
| 2018/08/16 | 5,110 | 5,130 | 5,030 | 5,060 | -40 | -0.8% | 261,800 |
| 2018/08/15 | 5,110 | 5,140 | 5,040 | 5,100 | -20 | -0.4% | 187,200 |
| 2018/08/14 | 4,990 | 5,130 | 4,990 | 5,120 | +175 | +3.5% | 213,700 |
| 2018/08/13 | 5,010 | 5,050 | 4,930 | 4,945 | -105 | -2.1% | 245,900 |
| 2018/08/10 | 5,130 | 5,140 | 5,030 | 5,050 | -110 | -2.1% | 202,000 |
| 2018/08/09 | 5,190 | 5,210 | 5,150 | 5,160 | -50 | -1% | 155,600 |
| 2018/08/08 | 5,190 | 5,270 | 5,190 | 5,210 | +20 | +0.4% | 206,200 |
| 2018/08/07 | 5,190 | 5,200 | 5,140 | 5,190 | -50 | -1% | 219,200 |
| 2018/08/06 | 5,310 | 5,360 | 5,230 | 5,240 | -40 | -0.8% | 227,900 |
| 2018/08/03 | 5,300 | 5,350 | 5,220 | 5,280 | +10 | +0.2% | 336,200 |
| 2018/08/02 | 5,550 | 5,620 | 5,260 | 5,270 | -160 | -2.9% | 409,700 |
| 2018/08/01 | 5,410 | 5,460 | 5,310 | 5,430 | +70 | +1.3% | 419,500 |
| 2018/07/31 | 5,340 | 5,370 | 5,250 | 5,360 | -80 | -1.5% | 385,500 |
| 2018/07/30 | 5,540 | 5,540 | 5,400 | 5,440 | -100 | -1.8% | 210,800 |
| 2018/07/27 | 5,490 | 5,540 | 5,470 | 5,540 | +40 | +0.7% | 228,400 |
| 2018/07/26 | 5,530 | 5,570 | 5,450 | 5,500 | ±0 | ±0% | 220,400 |
| 2018/07/25 | 5,390 | 5,500 | 5,330 | 5,500 | +90 | +1.7% | 455,000 |
| 2018/07/24 | 5,480 | 5,480 | 5,350 | 5,410 | -30 | -0.6% | 289,500 |
| 2018/07/23 | 5,470 | 5,500 | 5,420 | 5,440 | -50 | -0.9% | 190,600 |
| 2018/07/20 | 5,500 | 5,530 | 5,420 | 5,490 | -60 | -1.1% | 313,900 |
1701～
1750
件表示中 / 3787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 | 505,000円 | +1.8% | +3.5% | 1.50% | 23.43倍 | 3.34倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。２６年７月に傘下の北陸地盤ＳＩインテックと合併へ |
| ＳＣＳＫ | 486,300円 | +32.5% | +34.7% | 1.93% | 23.95倍 | 5.22倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| スクエニＨＤ | 984,800円 | -13.7% | +0.1% | 1.31% | 41.23倍 | 3.53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 |
| トレンド | 844,200円 | +0.5% | -14.8% | 2.18% | 36.86倍 | 10.16倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| 大塚商 | 312,700円 | +13.8% | +14.1% | 2.72% | 20.20倍 | 3.14倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
市場注目の銘柄
チャート関連のコラム
