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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,845 | 3,850 | 3,785 | 3,835 | -35 | -0.9% | 120,400 |
| 2018/02/19 | 3,805 | 3,875 | 3,760 | 3,870 | +75 | +2% | 182,400 |
| 2018/02/16 | 3,770 | 3,810 | 3,750 | 3,795 | +65 | +1.7% | 212,300 |
| 2018/02/15 | 3,745 | 3,770 | 3,690 | 3,730 | +20 | +0.5% | 378,300 |
| 2018/02/14 | 3,770 | 3,775 | 3,685 | 3,710 | -65 | -1.7% | 310,100 |
| 2018/02/13 | 3,845 | 3,850 | 3,755 | 3,775 | ±0 | ±0% | 395,500 |
| 2018/02/09 | 3,780 | 3,810 | 3,725 | 3,775 | -130 | -3.3% | 329,000 |
| 2018/02/08 | 3,905 | 3,965 | 3,870 | 3,905 | +140 | +3.7% | 438,800 |
| 2018/02/07 | 3,965 | 3,975 | 3,765 | 3,765 | ±0 | ±0% | 437,000 |
| 2018/02/06 | 3,795 | 3,795 | 3,660 | 3,765 | -240 | -6% | 486,200 |
| 2018/02/05 | 4,125 | 4,135 | 3,915 | 4,005 | +90 | +2.3% | 604,600 |
| 2018/02/02 | 3,870 | 3,975 | 3,825 | 3,915 | -75 | -1.9% | 472,000 |
| 2018/02/01 | 3,915 | 3,995 | 3,890 | 3,990 | +130 | +3.4% | 249,400 |
| 2018/01/31 | 3,965 | 3,980 | 3,855 | 3,860 | -135 | -3.4% | 358,500 |
| 2018/01/30 | 4,050 | 4,070 | 3,990 | 3,995 | -100 | -2.4% | 249,200 |
| 2018/01/29 | 4,085 | 4,115 | 4,065 | 4,095 | +65 | +1.6% | 201,800 |
| 2018/01/26 | 4,020 | 4,055 | 4,005 | 4,030 | +15 | +0.4% | 169,100 |
| 2018/01/25 | 4,045 | 4,060 | 4,000 | 4,015 | -55 | -1.4% | 129,600 |
| 2018/01/24 | 4,095 | 4,125 | 4,055 | 4,070 | -50 | -1.2% | 162,000 |
| 2018/01/23 | 4,125 | 4,140 | 4,105 | 4,120 | +55 | +1.4% | 104,200 |
| 2018/01/22 | 4,100 | 4,100 | 4,015 | 4,065 | +5 | +0.1% | 103,000 |
| 2018/01/19 | 4,045 | 4,115 | 4,040 | 4,060 | +60 | +1.5% | 214,600 |
| 2018/01/18 | 4,105 | 4,140 | 3,995 | 4,000 | -70 | -1.7% | 231,800 |
| 2018/01/17 | 4,090 | 4,110 | 4,050 | 4,070 | -10 | -0.2% | 178,300 |
| 2018/01/16 | 4,015 | 4,080 | 4,005 | 4,080 | +70 | +1.7% | 128,200 |
| 2018/01/15 | 4,035 | 4,065 | 4,005 | 4,010 | +45 | +1.1% | 138,900 |
| 2018/01/12 | 4,010 | 4,015 | 3,940 | 3,965 | -55 | -1.4% | 128,300 |
| 2018/01/11 | 4,025 | 4,055 | 3,980 | 4,020 | -10 | -0.2% | 183,200 |
| 2018/01/10 | 4,060 | 4,070 | 3,980 | 4,030 | -45 | -1.1% | 199,700 |
| 2018/01/09 | 4,065 | 4,080 | 4,020 | 4,075 | +45 | +1.1% | 189,400 |
| 2018/01/05 | 4,085 | 4,100 | 4,015 | 4,030 | -35 | -0.9% | 163,300 |
| 2018/01/04 | 4,020 | 4,065 | 3,980 | 4,065 | +130 | +3.3% | 238,700 |
| 2017/12/29 | 3,980 | 3,985 | 3,930 | 3,935 | -25 | -0.6% | 129,500 |
| 2017/12/28 | 4,005 | 4,005 | 3,955 | 3,960 | -50 | -1.2% | 161,400 |
| 2017/12/27 | 3,950 | 4,025 | 3,950 | 4,010 | +80 | +2% | 223,600 |
| 2017/12/26 | 3,940 | 3,970 | 3,920 | 3,930 | ±0 | ±0% | 195,700 |
| 2017/12/25 | 3,925 | 3,940 | 3,885 | 3,930 | -65 | -1.6% | 224,000 |
| 2017/12/22 | 3,990 | 4,020 | 3,965 | 3,995 | -5 | -0.1% | 169,900 |
| 2017/12/21 | 3,950 | 4,015 | 3,915 | 4,000 | +15 | +0.4% | 253,100 |
| 2017/12/20 | 4,000 | 4,025 | 3,965 | 3,985 | -20 | -0.5% | 217,700 |
| 2017/12/19 | 4,035 | 4,035 | 3,980 | 4,005 | -25 | -0.6% | 166,100 |
| 2017/12/18 | 4,030 | 4,035 | 3,990 | 4,030 | +35 | +0.9% | 226,600 |
| 2017/12/15 | 4,065 | 4,070 | 3,980 | 3,995 | -75 | -1.8% | 366,100 |
| 2017/12/14 | 3,985 | 4,080 | 3,980 | 4,070 | +125 | +3.2% | 324,900 |
| 2017/12/13 | 3,940 | 3,985 | 3,930 | 3,945 | ±0 | ±0% | 182,500 |
| 2017/12/12 | 3,960 | 3,960 | 3,925 | 3,945 | -25 | -0.6% | 150,100 |
| 2017/12/11 | 4,000 | 4,000 | 3,920 | 3,970 | -15 | -0.4% | 208,300 |
| 2017/12/08 | 3,940 | 3,985 | 3,920 | 3,985 | +45 | +1.1% | 432,300 |
| 2017/12/07 | 3,820 | 3,950 | 3,815 | 3,940 | +165 | +4.4% | 467,900 |
| 2017/12/06 | 3,800 | 3,840 | 3,765 | 3,775 | -35 | -0.9% | 390,400 |
1801～
1850
件表示中 / 3735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 | 468,100円 | +1.8% | +3.5% | 1.62% | 22.03倍 | 3.14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 |
| スクエニＨＤ | 1,013,000円 | -13.7% | +0.1% | 1.27% | 42.39倍 | 3.62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 |
| 大塚商 | 292,500円 | +9.5% | +8.3% | 2.91% | 20.17倍 | 2.99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 |
| 日テレＨＤ | 305,000円 | +0.9% | -2.6% | 1.31% | 16.25倍 | 0.80倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| フジＨＤ | 340,100円 | +1.9% | -71.8% | 1.47% | 70.56倍 | 0.86倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム
