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 |
|---|---|---|---|---|---|---|---|
| 2025/11/13 | 5,124 | 5,162 | 5,098 | 5,120 | +56 | +1.1% | 477,700 |
| 2025/11/12 | 5,020 | 5,088 | 5,005 | 5,064 | +43 | +0.9% | 735,700 |
| 2025/11/11 | 4,983 | 5,046 | 4,966 | 5,021 | +75 | +1.5% | 503,700 |
| 2025/11/10 | 4,830 | 4,957 | 4,810 | 4,946 | +146 | +3% | 682,900 |
| 2025/11/07 | 5,041 | 5,064 | 4,800 | 4,800 | -284 | -5.6% | 1,180,100 |
| 2025/11/06 | 5,189 | 5,229 | 5,084 | 5,084 | -122 | -2.3% | 768,100 |
| 2025/11/05 | 5,028 | 5,211 | 5,017 | 5,206 | +192 | +3.8% | 1,091,900 |
| 2025/11/04 | 5,115 | 5,180 | 4,981 | 5,014 | -301 | -5.7% | 1,588,000 |
| 2025/10/31 | 5,368 | 5,399 | 5,300 | 5,315 | +83 | +1.6% | 998,000 |
| 2025/10/30 | 5,168 | 5,282 | 5,120 | 5,232 | +119 | +2.3% | 888,800 |
| 2025/10/29 | 5,117 | 5,172 | 5,015 | 5,113 | +10 | +0.2% | 793,800 |
| 2025/10/28 | 5,170 | 5,181 | 5,074 | 5,103 | -37 | -0.7% | 769,000 |
| 2025/10/27 | 5,149 | 5,194 | 5,111 | 5,140 | +35 | +0.7% | 519,400 |
| 2025/10/24 | 5,075 | 5,150 | 5,025 | 5,105 | +30 | +0.6% | 611,700 |
| 2025/10/23 | 5,080 | 5,088 | 5,036 | 5,075 | +36 | +0.7% | 530,400 |
| 2025/10/22 | 4,998 | 5,065 | 4,928 | 5,039 | +111 | +2.3% | 642,700 |
| 2025/10/21 | 4,891 | 4,959 | 4,867 | 4,928 | +37 | +0.8% | 534,000 |
| 2025/10/20 | 4,900 | 4,900 | 4,847 | 4,891 | +61 | +1.3% | 492,400 |
| 2025/10/17 | 4,880 | 4,888 | 4,780 | 4,830 | -45 | -0.9% | 589,300 |
| 2025/10/16 | 4,938 | 4,956 | 4,841 | 4,875 | -14 | -0.3% | 481,300 |
| 2025/10/15 | 4,853 | 4,903 | 4,829 | 4,889 | +47 | +1% | 533,300 |
| 2025/10/14 | 4,840 | 4,872 | 4,800 | 4,842 | -28 | -0.6% | 871,900 |
| 2025/10/10 | 4,930 | 5,040 | 4,864 | 4,870 | -45 | -0.9% | 831,800 |
| 2025/10/09 | 4,932 | 4,950 | 4,880 | 4,915 | +35 | +0.7% | 625,200 |
| 2025/10/08 | 4,833 | 4,907 | 4,824 | 4,880 | +21 | +0.4% | 519,500 |
| 2025/10/07 | 4,922 | 4,959 | 4,830 | 4,859 | -63 | -1.3% | 540,700 |
| 2025/10/06 | 4,855 | 4,976 | 4,836 | 4,922 | +137 | +2.9% | 607,100 |
| 2025/10/03 | 4,743 | 4,804 | 4,724 | 4,785 | +74 | +1.6% | 450,400 |
| 2025/10/02 | 4,807 | 4,827 | 4,711 | 4,711 | -131 | -2.7% | 559,500 |
| 2025/10/01 | 4,840 | 4,873 | 4,778 | 4,842 | -42 | -0.9% | 643,500 |
| 2025/09/30 | 4,848 | 4,925 | 4,834 | 4,884 | +49 | +1% | 502,900 |
| 2025/09/29 | 4,919 | 4,955 | 4,815 | 4,835 | -135 | -2.7% | 444,300 |
| 2025/09/26 | 4,968 | 5,053 | 4,962 | 4,970 | -19 | -0.4% | 525,000 |
| 2025/09/25 | 5,003 | 5,030 | 4,967 | 4,989 | -18 | -0.4% | 412,800 |
| 2025/09/24 | 4,991 | 5,027 | 4,967 | 5,007 | -5 | -0.1% | 390,300 |
| 2025/09/22 | 5,029 | 5,057 | 4,998 | 5,012 | -38 | -0.8% | 380,300 |
| 2025/09/19 | 5,120 | 5,136 | 5,027 | 5,050 | -70 | -1.4% | 879,300 |
| 2025/09/18 | 5,057 | 5,155 | 5,043 | 5,120 | +64 | +1.3% | 446,500 |
| 2025/09/17 | 5,111 | 5,166 | 5,052 | 5,056 | -128 | -2.5% | 587,400 |
| 2025/09/16 | 5,180 | 5,205 | 5,134 | 5,184 | ±0 | ±0% | 637,800 |
| 2025/09/12 | 5,150 | 5,184 | 5,110 | 5,184 | +34 | +0.7% | 536,500 |
| 2025/09/11 | 5,082 | 5,150 | 5,073 | 5,150 | +45 | +0.9% | 380,400 |
| 2025/09/10 | 5,070 | 5,127 | 5,036 | 5,105 | +59 | +1.2% | 564,600 |
| 2025/09/09 | 5,030 | 5,098 | 5,029 | 5,046 | +47 | +0.9% | 538,800 |
| 2025/09/08 | 4,979 | 4,999 | 4,947 | 4,999 | +38 | +0.8% | 540,200 |
| 2025/09/05 | 4,990 | 5,015 | 4,903 | 4,961 | -29 | -0.6% | 477,700 |
| 2025/09/04 | 4,931 | 5,035 | 4,925 | 4,990 | +59 | +1.2% | 725,600 |
| 2025/09/03 | 4,899 | 4,940 | 4,849 | 4,931 | +10 | +0.2% | 504,800 |
| 2025/09/02 | 4,958 | 4,985 | 4,900 | 4,921 | -4 | -0.1% | 429,700 |
| 2025/09/01 | 4,893 | 4,947 | 4,875 | 4,925 | ±0 | ±0% | 295,900 |
151～
200
件表示中 / 3973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 | 320,400円 | +3.9% | +5.9% | 2.81% | 11.79倍 | 2.07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 |
| トレンド | 597,300円 | +9.3% | +2.1% | 3.10% | 21.18倍 | 6.08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％ |
| スカパーＪＳＡ | 259,300円 | +5.8% | +10.1% | 1.85% | 27.22倍 | 2.42倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| 日テレＨＤ | 274,000円 | +10.4% | -28.1% | 1.64% | 13.02倍 | 0.67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 |
| ＧＭＯＰＧ | 925,000円 | +13.0% | +13.2% | 1.84% | 30.01倍 | 5.99倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
市場注目の銘柄
チャート関連のコラム
