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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 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 |
| 2017/12/05 | 3,800 | 3,825 | 3,770 | 3,810 | -45 | -1.2% | 238,800 |
| 2017/12/04 | 3,875 | 3,885 | 3,820 | 3,855 | +10 | +0.3% | 312,800 |
| 2017/12/01 | 3,865 | 3,875 | 3,815 | 3,845 | +25 | +0.7% | 403,100 |
| 2017/11/30 | 3,830 | 3,855 | 3,710 | 3,820 | +60 | +1.6% | 619,100 |
| 2017/11/29 | 3,695 | 3,765 | 3,690 | 3,760 | +105 | +2.9% | 297,200 |
| 2017/11/28 | 3,670 | 3,675 | 3,625 | 3,655 | -40 | -1.1% | 247,500 |
| 2017/11/27 | 3,735 | 3,745 | 3,690 | 3,695 | -25 | -0.7% | 160,300 |
| 2017/11/24 | 3,685 | 3,720 | 3,665 | 3,720 | +5 | +0.1% | 211,700 |
| 2017/11/22 | 3,615 | 3,725 | 3,615 | 3,715 | +115 | +3.2% | 437,300 |
| 2017/11/21 | 3,630 | 3,660 | 3,600 | 3,600 | -5 | -0.1% | 223,200 |
| 2017/11/20 | 3,520 | 3,610 | 3,515 | 3,605 | +65 | +1.8% | 295,300 |
| 2017/11/17 | 3,560 | 3,575 | 3,510 | 3,540 | +20 | +0.6% | 406,200 |
| 2017/11/16 | 3,490 | 3,530 | 3,475 | 3,520 | +30 | +0.9% | 403,600 |
| 2017/11/15 | 3,520 | 3,540 | 3,470 | 3,490 | -80 | -2.2% | 343,500 |
| 2017/11/14 | 3,565 | 3,595 | 3,530 | 3,570 | -45 | -1.2% | 569,800 |
| 2017/11/13 | 3,620 | 3,650 | 3,605 | 3,615 | -50 | -1.4% | 392,400 |
| 2017/11/10 | 3,655 | 3,695 | 3,635 | 3,665 | -60 | -1.6% | 327,300 |
| 2017/11/09 | 3,785 | 3,790 | 3,675 | 3,725 | -55 | -1.5% | 396,000 |
| 2017/11/08 | 3,800 | 3,800 | 3,735 | 3,780 | -40 | -1% | 236,600 |
| 2017/11/07 | 3,780 | 3,825 | 3,775 | 3,820 | +85 | +2.3% | 337,300 |
| 2017/11/06 | 3,660 | 3,745 | 3,650 | 3,735 | +70 | +1.9% | 286,600 |
| 2017/11/02 | 3,730 | 3,735 | 3,655 | 3,665 | -45 | -1.2% | 342,200 |
| 2017/11/01 | 3,720 | 3,735 | 3,520 | 3,710 | +200 | +5.7% | 950,900 |
| 2017/10/31 | 3,485 | 3,530 | 3,475 | 3,510 | +5 | +0.1% | 270,100 |
| 2017/10/30 | 3,510 | 3,535 | 3,480 | 3,505 | +25 | +0.7% | 540,800 |
| 2017/10/27 | 3,325 | 3,480 | 3,320 | 3,480 | +150 | +4.5% | 399,700 |
| 2017/10/26 | 3,310 | 3,335 | 3,300 | 3,330 | +20 | +0.6% | 152,500 |
| 2017/10/25 | 3,345 | 3,345 | 3,305 | 3,310 | -25 | -0.7% | 245,400 |
| 2017/10/24 | 3,310 | 3,340 | 3,305 | 3,335 | +15 | +0.5% | 168,900 |
| 2017/10/23 | 3,340 | 3,345 | 3,305 | 3,320 | +35 | +1.1% | 208,500 |
| 2017/10/20 | 3,290 | 3,300 | 3,275 | 3,285 | -15 | -0.5% | 194,100 |
| 2017/10/19 | 3,330 | 3,345 | 3,290 | 3,300 | -15 | -0.5% | 162,000 |
| 2017/10/18 | 3,300 | 3,345 | 3,295 | 3,315 | +30 | +0.9% | 221,100 |
| 2017/10/17 | 3,320 | 3,325 | 3,275 | 3,285 | ±0 | ±0% | 203,500 |
| 2017/10/16 | 3,225 | 3,300 | 3,225 | 3,285 | +60 | +1.9% | 217,500 |
| 2017/10/13 | 3,220 | 3,230 | 3,195 | 3,225 | -10 | -0.3% | 176,400 |
| 2017/10/12 | 3,245 | 3,255 | 3,230 | 3,235 | ±0 | ±0% | 194,000 |
| 2017/10/11 | 3,250 | 3,260 | 3,230 | 3,235 | +10 | +0.3% | 148,000 |
| 2017/10/10 | 3,180 | 3,235 | 3,175 | 3,225 | +30 | +0.9% | 139,000 |
| 2017/10/06 | 3,205 | 3,210 | 3,175 | 3,195 | ±0 | ±0% | 101,100 |
| 2017/10/05 | 3,165 | 3,230 | 3,165 | 3,195 | +30 | +0.9% | 196,200 |
| 2017/10/04 | 3,215 | 3,220 | 3,160 | 3,165 | -55 | -1.7% | 181,300 |
| 2017/10/03 | 3,240 | 3,240 | 3,180 | 3,220 | -20 | -0.6% | 199,000 |
| 2017/10/02 | 3,315 | 3,320 | 3,225 | 3,240 | -80 | -2.4% | 227,800 |
| 2017/09/29 | 3,305 | 3,330 | 3,300 | 3,320 | +15 | +0.5% | 176,500 |
| 2017/09/28 | 3,265 | 3,315 | 3,225 | 3,305 | +75 | +2.3% | 256,000 |
| 2017/09/27 | 3,230 | 3,235 | 3,190 | 3,230 | +10 | +0.3% | 228,200 |
| 2017/09/26 | 3,165 | 3,235 | 3,165 | 3,220 | +55 | +1.7% | 298,100 |
1901～
1950
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
