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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,946 | 1,985 | 1,936 | 1,966 | +54 | +2.8% | 435,800 |
| 2015/01/29 | 1,921 | 1,937 | 1,907 | 1,912 | -41 | -2.1% | 363,600 |
| 2015/01/28 | 1,942 | 1,974 | 1,932 | 1,953 | +20 | +1% | 382,200 |
| 2015/01/27 | 1,937 | 1,950 | 1,916 | 1,933 | +9 | +0.5% | 227,500 |
| 2015/01/26 | 1,868 | 1,926 | 1,866 | 1,924 | +44 | +2.3% | 494,700 |
| 2015/01/23 | 1,873 | 1,885 | 1,846 | 1,880 | +16 | +0.9% | 328,800 |
| 2015/01/22 | 1,892 | 1,903 | 1,853 | 1,864 | -32 | -1.7% | 442,000 |
| 2015/01/21 | 1,920 | 1,931 | 1,889 | 1,896 | -27 | -1.4% | 651,500 |
| 2015/01/20 | 1,897 | 1,923 | 1,882 | 1,923 | +58 | +3.1% | 498,000 |
| 2015/01/19 | 1,847 | 1,869 | 1,844 | 1,865 | +44 | +2.4% | 432,800 |
| 2015/01/16 | 1,825 | 1,843 | 1,805 | 1,821 | -18 | -1% | 418,000 |
| 2015/01/15 | 1,824 | 1,845 | 1,802 | 1,839 | +30 | +1.7% | 491,100 |
| 2015/01/14 | 1,802 | 1,823 | 1,793 | 1,809 | -4 | -0.2% | 693,200 |
| 2015/01/13 | 1,803 | 1,815 | 1,787 | 1,813 | +8 | +0.4% | 468,400 |
| 2015/01/09 | 1,818 | 1,830 | 1,790 | 1,805 | -10 | -0.6% | 434,400 |
| 2015/01/08 | 1,803 | 1,829 | 1,778 | 1,815 | +67 | +3.8% | 948,000 |
| 2015/01/07 | 1,747 | 1,805 | 1,742 | 1,748 | ±0 | ±0% | 820,200 |
| 2015/01/06 | 1,792 | 1,792 | 1,748 | 1,748 | -63 | -3.5% | 474,900 |
| 2015/01/05 | 1,812 | 1,818 | 1,796 | 1,811 | -8 | -0.4% | 306,300 |
| 2014/12/30 | 1,847 | 1,847 | 1,814 | 1,819 | -23 | -1.2% | 201,900 |
| 2014/12/29 | 1,864 | 1,873 | 1,826 | 1,842 | -9 | -0.5% | 317,700 |
| 2014/12/26 | 1,850 | 1,861 | 1,842 | 1,851 | +8 | +0.4% | 273,600 |
| 2014/12/25 | 1,817 | 1,856 | 1,810 | 1,843 | +25 | +1.4% | 278,500 |
| 2014/12/24 | 1,852 | 1,855 | 1,807 | 1,818 | -25 | -1.4% | 622,200 |
| 2014/12/22 | 1,851 | 1,861 | 1,824 | 1,843 | +10 | +0.5% | 499,300 |
| 2014/12/19 | 1,833 | 1,853 | 1,770 | 1,833 | +35 | +1.9% | 1,255,900 |
| 2014/12/18 | 1,785 | 1,809 | 1,736 | 1,798 | -67 | -3.6% | 2,430,700 |
| 2014/12/17 | 1,911 | 1,920 | 1,864 | 1,865 | -47 | -2.5% | 812,100 |
| 2014/12/16 | 1,925 | 1,926 | 1,886 | 1,912 | -56 | -2.8% | 711,800 |
| 2014/12/15 | 1,982 | 1,994 | 1,946 | 1,968 | -9 | -0.5% | 286,200 |
| 2014/12/12 | 1,982 | 1,994 | 1,967 | 1,977 | -5 | -0.3% | 381,500 |
| 2014/12/11 | 1,934 | 1,994 | 1,924 | 1,982 | +24 | +1.2% | 717,900 |
| 2014/12/10 | 1,956 | 1,992 | 1,950 | 1,958 | -34 | -1.7% | 308,800 |
| 2014/12/09 | 1,968 | 1,998 | 1,957 | 1,992 | -6 | -0.3% | 470,700 |
| 2014/12/08 | 1,998 | 1,999 | 1,968 | 1,998 | -3 | -0.1% | 407,100 |
| 2014/12/05 | 1,997 | 2,004 | 1,977 | 2,001 | +23 | +1.2% | 660,100 |
| 2014/12/04 | 1,982 | 1,997 | 1,963 | 1,978 | +24 | +1.2% | 1,049,300 |
| 2014/12/03 | 1,950 | 2,023 | 1,945 | 1,954 | +27 | +1.4% | 1,576,900 |
| 2014/12/02 | 1,895 | 1,934 | 1,888 | 1,927 | +38 | +2% | 745,700 |
| 2014/12/01 | 1,850 | 1,891 | 1,850 | 1,889 | +40 | +2.2% | 352,800 |
| 2014/11/28 | 1,840 | 1,867 | 1,836 | 1,849 | +27 | +1.5% | 489,900 |
| 2014/11/27 | 1,803 | 1,832 | 1,795 | 1,822 | +4 | +0.2% | 333,800 |
| 2014/11/26 | 1,804 | 1,850 | 1,795 | 1,818 | -1 | -0.1% | 556,600 |
| 2014/11/25 | 1,803 | 1,824 | 1,802 | 1,819 | +16 | +0.9% | 231,300 |
| 2014/11/21 | 1,806 | 1,827 | 1,786 | 1,803 | +19 | +1.1% | 633,700 |
| 2014/11/20 | 1,798 | 1,798 | 1,777 | 1,784 | +14 | +0.8% | 218,000 |
| 2014/11/19 | 1,773 | 1,794 | 1,764 | 1,770 | +13 | +0.7% | 216,400 |
| 2014/11/18 | 1,722 | 1,759 | 1,722 | 1,757 | +47 | +2.7% | 187,300 |
| 2014/11/17 | 1,765 | 1,769 | 1,708 | 1,710 | -73 | -4.1% | 383,200 |
| 2014/11/14 | 1,815 | 1,815 | 1,771 | 1,783 | ±0 | ±0% | 310,800 |
2401～
2450
件表示中 / 3586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 | 378,400円 | +1.1% | -3.0% | 1.80% | 19.60倍 | 2.75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 |
| トレンド | 802,700円 | +9.0% | +38.5% | 2.22% | 30.44倍 | 10.73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％ |
| 東 宝 | 601,900円 | +4.8% | -4.8% | 1.16% | 25.51倍 | 2.23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 | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84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 |
| 東映アニメ | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45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
