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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,705 | 3,791 | 3,697 | 3,784 | +91 | +2.5% | 749,500 |
| 2024/11/21 | 3,870 | 3,902 | 3,668 | 3,693 | -157 | -4.1% | 653,900 |
| 2024/11/20 | 3,871 | 3,879 | 3,813 | 3,850 | -17 | -0.4% | 539,800 |
| 2024/11/19 | 3,903 | 3,932 | 3,866 | 3,867 | -15 | -0.4% | 489,700 |
| 2024/11/18 | 3,880 | 3,923 | 3,864 | 3,882 | +3 | +0.1% | 501,200 |
| 2024/11/15 | 3,886 | 3,901 | 3,846 | 3,879 | -2 | -0.1% | 552,700 |
| 2024/11/14 | 3,820 | 3,904 | 3,812 | 3,881 | +21 | +0.5% | 646,500 |
| 2024/11/13 | 3,865 | 3,903 | 3,851 | 3,860 | +10 | +0.3% | 634,000 |
| 2024/11/12 | 3,855 | 3,919 | 3,830 | 3,850 | -41 | -1.1% | 662,000 |
| 2024/11/11 | 3,858 | 3,907 | 3,855 | 3,891 | +66 | +1.7% | 649,600 |
| 2024/11/08 | 3,810 | 3,865 | 3,774 | 3,825 | +28 | +0.7% | 637,700 |
| 2024/11/07 | 3,741 | 3,799 | 3,725 | 3,797 | +83 | +2.2% | 729,600 |
| 2024/11/06 | 3,625 | 3,744 | 3,600 | 3,714 | +117 | +3.3% | 720,500 |
| 2024/11/05 | 3,690 | 3,695 | 3,545 | 3,597 | -33 | -0.9% | 1,170,200 |
| 2024/11/01 | 3,546 | 3,687 | 3,545 | 3,630 | -196 | -5.1% | 1,513,100 |
| 2024/10/31 | 3,847 | 3,872 | 3,795 | 3,826 | +14 | +0.4% | 1,147,000 |
| 2024/10/30 | 3,765 | 3,828 | 3,755 | 3,812 | +71 | +1.9% | 1,110,100 |
| 2024/10/29 | 3,733 | 3,745 | 3,701 | 3,741 | +19 | +0.5% | 531,700 |
| 2024/10/28 | 3,675 | 3,729 | 3,673 | 3,722 | +74 | +2% | 605,700 |
| 2024/10/25 | 3,697 | 3,700 | 3,635 | 3,648 | -39 | -1.1% | 401,600 |
| 2024/10/24 | 3,625 | 3,689 | 3,602 | 3,687 | +19 | +0.5% | 571,900 |
| 2024/10/23 | 3,720 | 3,729 | 3,668 | 3,668 | -29 | -0.8% | 337,400 |
| 2024/10/22 | 3,753 | 3,757 | 3,688 | 3,697 | -53 | -1.4% | 461,600 |
| 2024/10/21 | 3,753 | 3,781 | 3,727 | 3,750 | -3 | -0.1% | 366,900 |
| 2024/10/18 | 3,737 | 3,771 | 3,735 | 3,753 | +13 | +0.3% | 333,200 |
| 2024/10/17 | 3,756 | 3,775 | 3,735 | 3,740 | -6 | -0.2% | 425,300 |
| 2024/10/16 | 3,795 | 3,826 | 3,731 | 3,746 | -49 | -1.3% | 458,800 |
| 2024/10/15 | 3,802 | 3,816 | 3,780 | 3,795 | +24 | +0.6% | 631,300 |
| 2024/10/11 | 3,763 | 3,814 | 3,763 | 3,771 | -13 | -0.3% | 519,400 |
| 2024/10/10 | 3,820 | 3,831 | 3,781 | 3,784 | -14 | -0.4% | 419,000 |
| 2024/10/09 | 3,773 | 3,804 | 3,759 | 3,798 | +48 | +1.3% | 507,200 |
| 2024/10/08 | 3,663 | 3,750 | 3,661 | 3,750 | +43 | +1.2% | 626,800 |
| 2024/10/07 | 3,733 | 3,750 | 3,695 | 3,707 | +5 | +0.1% | 576,300 |
| 2024/10/04 | 3,689 | 3,723 | 3,670 | 3,702 | +55 | +1.5% | 604,600 |
| 2024/10/03 | 3,691 | 3,699 | 3,639 | 3,647 | +42 | +1.2% | 644,100 |
| 2024/10/02 | 3,622 | 3,655 | 3,598 | 3,605 | -60 | -1.6% | 631,500 |
| 2024/10/01 | 3,624 | 3,674 | 3,603 | 3,665 | +14 | +0.4% | 476,600 |
| 2024/09/30 | 3,586 | 3,667 | 3,584 | 3,651 | -32 | -0.9% | 785,300 |
| 2024/09/27 | 3,675 | 3,699 | 3,659 | 3,683 | +4 | +0.1% | 677,200 |
| 2024/09/26 | 3,650 | 3,682 | 3,628 | 3,679 | +66 | +1.8% | 806,800 |
| 2024/09/25 | 3,567 | 3,618 | 3,542 | 3,613 | +8 | +0.2% | 541,700 |
| 2024/09/24 | 3,597 | 3,636 | 3,582 | 3,605 | +50 | +1.4% | 575,900 |
| 2024/09/20 | 3,598 | 3,621 | 3,545 | 3,555 | -34 | -0.9% | 846,700 |
| 2024/09/19 | 3,567 | 3,621 | 3,561 | 3,589 | +37 | +1% | 755,100 |
| 2024/09/18 | 3,585 | 3,640 | 3,537 | 3,552 | -22 | -0.6% | 549,500 |
| 2024/09/17 | 3,517 | 3,574 | 3,492 | 3,574 | +86 | +2.5% | 679,300 |
| 2024/09/13 | 3,507 | 3,514 | 3,466 | 3,488 | -58 | -1.6% | 712,600 |
| 2024/09/12 | 3,551 | 3,585 | 3,522 | 3,546 | +17 | +0.5% | 538,300 |
| 2024/09/11 | 3,545 | 3,551 | 3,506 | 3,529 | -17 | -0.5% | 672,200 |
| 2024/09/10 | 3,507 | 3,568 | 3,507 | 3,546 | +1 | ±0% | 661,000 |
201～
250
件表示中 / 3786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 | 512,000円 | +1.8% | +3.5% | 1.48% | 23.75倍 | 3.39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 |
| スクエニＨＤ | 1,013,000円 | -13.7% | +0.1% | 1.27% | 42.42倍 | 3.63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 |
| 大塚商 | 318,300円 | +13.8% | +14.1% | 2.67% | 20.56倍 | 3.20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 |
| トレンド | 855,000円 | +0.5% | -14.8% | 2.15% | 37.33倍 | 10.29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％ |
| 日テレＨＤ | 406,800円 | +0.9% | -2.6% | 0.98% | 21.62倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
