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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,325 | 3,332 | 3,303 | 3,321 | +1 | ±0% | 441,300 |
| 2024/01/29 | 3,315 | 3,326 | 3,301 | 3,320 | +5 | +0.2% | 282,200 |
| 2024/01/26 | 3,312 | 3,335 | 3,286 | 3,315 | -2 | -0.1% | 462,900 |
| 2024/01/25 | 3,351 | 3,380 | 3,312 | 3,317 | -48 | -1.4% | 504,400 |
| 2024/01/24 | 3,383 | 3,404 | 3,351 | 3,365 | -41 | -1.2% | 403,200 |
| 2024/01/23 | 3,434 | 3,458 | 3,400 | 3,406 | +7 | +0.2% | 410,800 |
| 2024/01/22 | 3,400 | 3,418 | 3,392 | 3,399 | +2 | +0.1% | 371,300 |
| 2024/01/19 | 3,433 | 3,433 | 3,362 | 3,397 | +28 | +0.8% | 646,200 |
| 2024/01/18 | 3,389 | 3,389 | 3,334 | 3,369 | -18 | -0.5% | 696,600 |
| 2024/01/17 | 3,440 | 3,451 | 3,375 | 3,387 | -16 | -0.5% | 586,700 |
| 2024/01/16 | 3,428 | 3,430 | 3,395 | 3,403 | -19 | -0.6% | 408,300 |
| 2024/01/15 | 3,437 | 3,446 | 3,402 | 3,422 | +3 | +0.1% | 410,000 |
| 2024/01/12 | 3,400 | 3,424 | 3,378 | 3,419 | +82 | +2.5% | 737,400 |
| 2024/01/11 | 3,341 | 3,358 | 3,301 | 3,337 | +33 | +1% | 685,400 |
| 2024/01/10 | 3,220 | 3,324 | 3,220 | 3,304 | +105 | +3.3% | 714,800 |
| 2024/01/09 | 3,118 | 3,202 | 3,108 | 3,199 | +107 | +3.5% | 573,600 |
| 2024/01/05 | 3,153 | 3,153 | 3,084 | 3,092 | -41 | -1.3% | 391,500 |
| 2024/01/04 | 3,077 | 3,134 | 3,056 | 3,133 | +26 | +0.8% | 520,500 |
| 2023/12/29 | 3,096 | 3,110 | 3,085 | 3,107 | -4 | -0.1% | 348,200 |
| 2023/12/28 | 3,109 | 3,123 | 3,084 | 3,111 | -13 | -0.4% | 396,200 |
| 2023/12/27 | 3,096 | 3,146 | 3,095 | 3,124 | +31 | +1% | 462,400 |
| 2023/12/26 | 3,065 | 3,097 | 3,063 | 3,093 | +31 | +1% | 293,000 |
| 2023/12/25 | 3,079 | 3,083 | 3,057 | 3,062 | +15 | +0.5% | 220,500 |
| 2023/12/22 | 3,019 | 3,049 | 3,012 | 3,047 | +31 | +1% | 368,100 |
| 2023/12/21 | 2,999 | 3,030 | 2,997 | 3,016 | -20 | -0.7% | 309,200 |
| 2023/12/20 | 3,060 | 3,078 | 3,016 | 3,036 | -37 | -1.2% | 617,800 |
| 2023/12/19 | 3,060 | 3,084 | 3,053 | 3,073 | -2 | -0.1% | 624,200 |
| 2023/12/18 | 3,066 | 3,080 | 3,042 | 3,075 | +6 | +0.2% | 459,300 |
| 2023/12/15 | 3,099 | 3,119 | 3,059 | 3,069 | -46 | -1.5% | 986,400 |
| 2023/12/14 | 3,080 | 3,131 | 3,074 | 3,115 | +49 | +1.6% | 639,900 |
| 2023/12/13 | 3,092 | 3,102 | 3,055 | 3,066 | -5 | -0.2% | 285,500 |
| 2023/12/12 | 3,093 | 3,117 | 3,050 | 3,071 | -15 | -0.5% | 560,100 |
| 2023/12/11 | 3,024 | 3,089 | 3,010 | 3,086 | +92.5 | +3.1% | 609,100 |
| 2023/12/08 | 3,042 | 3,073 | 2,966.5 | 2,993.5 | -86.5 | -2.8% | 1,056,500 |
| 2023/12/07 | 3,089 | 3,130 | 3,076 | 3,080 | -43 | -1.4% | 744,800 |
| 2023/12/06 | 3,102 | 3,123 | 3,094 | 3,123 | +54 | +1.8% | 544,800 |
| 2023/12/05 | 3,112 | 3,133 | 3,066 | 3,069 | -39 | -1.3% | 532,100 |
| 2023/12/04 | 3,090 | 3,108 | 3,037 | 3,108 | -4 | -0.1% | 470,200 |
| 2023/12/01 | 3,150 | 3,159 | 3,095 | 3,112 | -15 | -0.5% | 605,600 |
| 2023/11/30 | 3,112 | 3,141 | 3,057 | 3,127 | +44 | +1.4% | 2,103,700 |
| 2023/11/29 | 3,065 | 3,111 | 3,064 | 3,083 | +37 | +1.2% | 682,100 |
| 2023/11/28 | 3,081 | 3,088 | 3,028 | 3,046 | -27 | -0.9% | 676,800 |
| 2023/11/27 | 3,074 | 3,128 | 3,071 | 3,073 | -71 | -2.3% | 931,800 |
| 2023/11/24 | 3,169 | 3,175 | 3,137 | 3,144 | -31 | -1% | 509,100 |
| 2023/11/22 | 3,183 | 3,201 | 3,167 | 3,175 | -8 | -0.3% | 403,100 |
| 2023/11/21 | 3,195 | 3,230 | 3,182 | 3,183 | +3 | +0.1% | 363,300 |
| 2023/11/20 | 3,199 | 3,227 | 3,180 | 3,180 | -6 | -0.2% | 396,200 |
| 2023/11/17 | 3,164 | 3,210 | 3,164 | 3,186 | +13 | +0.4% | 599,800 |
| 2023/11/16 | 3,132 | 3,180 | 3,123 | 3,173 | +25 | +0.8% | 530,300 |
| 2023/11/15 | 3,113 | 3,154 | 3,102 | 3,148 | +78 | +2.5% | 554,500 |
201～
250
件表示中 / 3585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 |
| 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 | 5.44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 |
| ＮＳＳＯＬ | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.04倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
