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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 3,210 | 3,250 | 3,210 | 3,220 | -15 | -0.5% | 197,600 |
| 2017/06/20 | 3,205 | 3,240 | 3,185 | 3,235 | +50 | +1.6% | 315,100 |
| 2017/06/19 | 3,185 | 3,190 | 3,160 | 3,185 | +15 | +0.5% | 225,500 |
| 2017/06/16 | 3,175 | 3,205 | 3,155 | 3,170 | +15 | +0.5% | 228,200 |
| 2017/06/15 | 3,170 | 3,195 | 3,135 | 3,155 | -15 | -0.5% | 259,700 |
| 2017/06/14 | 3,170 | 3,220 | 3,165 | 3,170 | +20 | +0.6% | 247,400 |
| 2017/06/13 | 3,165 | 3,185 | 3,150 | 3,150 | +5 | +0.2% | 242,900 |
| 2017/06/12 | 3,120 | 3,155 | 3,065 | 3,145 | -10 | -0.3% | 308,200 |
| 2017/06/09 | 3,230 | 3,245 | 3,150 | 3,155 | -95 | -2.9% | 353,800 |
| 2017/06/08 | 3,230 | 3,270 | 3,225 | 3,250 | +10 | +0.3% | 309,600 |
| 2017/06/07 | 3,225 | 3,250 | 3,220 | 3,240 | +5 | +0.2% | 191,200 |
| 2017/06/06 | 3,280 | 3,280 | 3,230 | 3,235 | -35 | -1.1% | 266,900 |
| 2017/06/05 | 3,210 | 3,280 | 3,210 | 3,270 | +55 | +1.7% | 284,700 |
| 2017/06/02 | 3,265 | 3,280 | 3,205 | 3,215 | -55 | -1.7% | 515,900 |
| 2017/06/01 | 3,220 | 3,280 | 3,215 | 3,270 | +60 | +1.9% | 417,700 |
| 2017/05/31 | 3,195 | 3,240 | 3,195 | 3,210 | +5 | +0.2% | 226,900 |
| 2017/05/30 | 3,220 | 3,235 | 3,195 | 3,205 | -10 | -0.3% | 142,700 |
| 2017/05/29 | 3,195 | 3,230 | 3,185 | 3,215 | -10 | -0.3% | 233,000 |
| 2017/05/26 | 3,170 | 3,225 | 3,170 | 3,225 | ±0 | ±0% | 270,300 |
| 2017/05/25 | 3,235 | 3,245 | 3,210 | 3,225 | ±0 | ±0% | 285,300 |
| 2017/05/24 | 3,180 | 3,225 | 3,175 | 3,225 | +45 | +1.4% | 348,600 |
| 2017/05/23 | 3,150 | 3,195 | 3,145 | 3,180 | ±0 | ±0% | 287,800 |
| 2017/05/22 | 3,195 | 3,195 | 3,145 | 3,180 | +55 | +1.8% | 259,300 |
| 2017/05/19 | 3,185 | 3,190 | 3,115 | 3,125 | +5 | +0.2% | 307,400 |
| 2017/05/18 | 3,065 | 3,125 | 3,060 | 3,120 | +5 | +0.2% | 292,000 |
| 2017/05/17 | 3,120 | 3,145 | 3,105 | 3,115 | -25 | -0.8% | 180,400 |
| 2017/05/16 | 3,160 | 3,195 | 3,130 | 3,140 | -30 | -0.9% | 355,200 |
| 2017/05/15 | 3,160 | 3,170 | 3,145 | 3,170 | +10 | +0.3% | 289,100 |
| 2017/05/12 | 3,165 | 3,175 | 3,130 | 3,160 | -30 | -0.9% | 468,200 |
| 2017/05/11 | 3,225 | 3,235 | 3,155 | 3,190 | +175 | +5.8% | 1,036,500 |
| 2017/05/10 | 2,985 | 3,030 | 2,980 | 3,015 | +77 | +2.6% | 464,500 |
| 2017/05/09 | 2,946 | 2,953 | 2,928 | 2,938 | -6 | -0.2% | 355,900 |
| 2017/05/08 | 2,901 | 2,957 | 2,889 | 2,944 | +70 | +2.4% | 357,700 |
| 2017/05/02 | 2,879 | 2,886 | 2,871 | 2,874 | +7 | +0.2% | 303,400 |
| 2017/05/01 | 2,829 | 2,888 | 2,829 | 2,867 | +58 | +2.1% | 472,600 |
| 2017/04/28 | 2,852 | 2,855 | 2,803 | 2,809 | -32 | -1.1% | 452,800 |
| 2017/04/27 | 2,815 | 2,843 | 2,809 | 2,841 | +9 | +0.3% | 284,900 |
| 2017/04/26 | 2,806 | 2,840 | 2,799 | 2,832 | +33 | +1.2% | 383,000 |
| 2017/04/25 | 2,797 | 2,809 | 2,773 | 2,799 | -7 | -0.2% | 485,300 |
| 2017/04/24 | 2,823 | 2,826 | 2,802 | 2,806 | +22 | +0.8% | 304,400 |
| 2017/04/21 | 2,802 | 2,802 | 2,763 | 2,784 | +17 | +0.6% | 350,100 |
| 2017/04/20 | 2,801 | 2,821 | 2,755 | 2,767 | -63 | -2.2% | 412,300 |
| 2017/04/19 | 2,797 | 2,845 | 2,797 | 2,830 | +15 | +0.5% | 407,800 |
| 2017/04/18 | 2,805 | 2,830 | 2,796 | 2,815 | -1 | ±0% | 374,400 |
| 2017/04/17 | 2,750 | 2,821 | 2,742 | 2,816 | +54 | +2% | 257,300 |
| 2017/04/14 | 2,794 | 2,794 | 2,756 | 2,762 | -36 | -1.3% | 252,300 |
| 2017/04/13 | 2,799 | 2,810 | 2,771 | 2,798 | -13 | -0.5% | 423,400 |
| 2017/04/12 | 2,775 | 2,811 | 2,760 | 2,811 | +35 | +1.3% | 524,100 |
| 2017/04/11 | 2,763 | 2,789 | 2,746 | 2,776 | -6 | -0.2% | 358,500 |
| 2017/04/10 | 2,797 | 2,803 | 2,757 | 2,782 | -7 | -0.3% | 610,500 |
1801～
1850
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
