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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,782 | 1,795 | 1,776 | 1,783 | -19 | -1.1% | 283,100 |
| 2014/11/12 | 1,839 | 1,839 | 1,800 | 1,802 | -22 | -1.2% | 315,700 |
| 2014/11/11 | 1,814 | 1,833 | 1,804 | 1,824 | -3 | -0.2% | 261,400 |
| 2014/11/10 | 1,839 | 1,842 | 1,818 | 1,827 | -17 | -0.9% | 398,900 |
| 2014/11/07 | 1,835 | 1,857 | 1,814 | 1,844 | +6 | +0.3% | 599,600 |
| 2014/11/06 | 1,819 | 1,884 | 1,815 | 1,838 | +35 | +1.9% | 835,500 |
| 2014/11/05 | 1,776 | 1,810 | 1,753 | 1,803 | +32 | +1.8% | 772,300 |
| 2014/11/04 | 1,841 | 1,859 | 1,770 | 1,771 | -29 | -1.6% | 768,000 |
| 2014/10/31 | 1,818 | 1,836 | 1,749 | 1,800 | +75 | +4.3% | 1,419,700 |
| 2014/10/30 | 1,650 | 1,749 | 1,641 | 1,725 | -34 | -1.9% | 1,446,100 |
| 2014/10/29 | 1,739 | 1,771 | 1,730 | 1,759 | +19 | +1.1% | 285,900 |
| 2014/10/28 | 1,746 | 1,749 | 1,729 | 1,740 | -7 | -0.4% | 132,500 |
| 2014/10/27 | 1,754 | 1,767 | 1,738 | 1,747 | +6 | +0.3% | 220,100 |
| 2014/10/24 | 1,730 | 1,744 | 1,711 | 1,741 | +18 | +1% | 270,500 |
| 2014/10/23 | 1,722 | 1,739 | 1,710 | 1,723 | -21 | -1.2% | 321,100 |
| 2014/10/22 | 1,710 | 1,746 | 1,708 | 1,744 | +59 | +3.5% | 250,800 |
| 2014/10/21 | 1,713 | 1,713 | 1,684 | 1,685 | -32 | -1.9% | 381,400 |
| 2014/10/20 | 1,719 | 1,721 | 1,677 | 1,717 | +48 | +2.9% | 891,400 |
| 2014/10/17 | 1,727 | 1,734 | 1,664 | 1,669 | -82 | -4.7% | 1,252,700 |
| 2014/10/16 | 1,715 | 1,785 | 1,715 | 1,751 | +14 | +0.8% | 1,289,900 |
| 2014/10/15 | 1,739 | 1,770 | 1,718 | 1,737 | +12 | +0.7% | 817,500 |
| 2014/10/14 | 1,670 | 1,737 | 1,665 | 1,725 | +3 | +0.2% | 1,007,200 |
| 2014/10/10 | 1,694 | 1,725 | 1,690 | 1,722 | +2 | +0.1% | 673,600 |
| 2014/10/09 | 1,758 | 1,774 | 1,717 | 1,720 | -38 | -2.2% | 715,400 |
| 2014/10/08 | 1,750 | 1,783 | 1,744 | 1,758 | -15 | -0.8% | 844,200 |
| 2014/10/07 | 1,765 | 1,799 | 1,763 | 1,773 | -3 | -0.2% | 1,107,200 |
| 2014/10/06 | 1,835 | 1,837 | 1,764 | 1,776 | -53 | -2.9% | 1,114,800 |
| 2014/10/03 | 1,843 | 1,848 | 1,797 | 1,829 | -29 | -1.6% | 980,200 |
| 2014/10/02 | 1,880 | 1,882 | 1,856 | 1,858 | -41 | -2.2% | 449,500 |
| 2014/10/01 | 1,915 | 1,926 | 1,893 | 1,899 | -20 | -1% | 305,600 |
| 2014/09/30 | 1,936 | 1,963 | 1,904 | 1,919 | -44 | -2.2% | 341,200 |
| 2014/09/29 | 1,961 | 1,973 | 1,950 | 1,963 | +14 | +0.7% | 201,000 |
| 2014/09/26 | 1,905 | 1,953 | 1,905 | 1,949 | ±0 | ±0% | 191,200 |
| 2014/09/25 | 1,923 | 1,949 | 1,912 | 1,949 | +26 | +1.4% | 227,600 |
| 2014/09/24 | 1,890 | 1,932 | 1,890 | 1,923 | +16 | +0.8% | 506,200 |
| 2014/09/22 | 1,897 | 1,916 | 1,892 | 1,907 | +24 | +1.3% | 256,600 |
| 2014/09/19 | 1,922 | 1,922 | 1,860 | 1,883 | -38 | -2% | 1,152,200 |
| 2014/09/18 | 1,938 | 1,944 | 1,918 | 1,921 | -13 | -0.7% | 319,600 |
| 2014/09/17 | 1,904 | 1,939 | 1,904 | 1,934 | +33 | +1.7% | 431,500 |
| 2014/09/16 | 1,896 | 1,904 | 1,873 | 1,901 | +12 | +0.6% | 545,200 |
| 2014/09/12 | 1,939 | 1,939 | 1,882 | 1,889 | -35 | -1.8% | 752,900 |
| 2014/09/11 | 1,926 | 1,948 | 1,917 | 1,924 | +14 | +0.7% | 336,600 |
| 2014/09/10 | 1,889 | 1,910 | 1,880 | 1,910 | +5 | +0.3% | 323,100 |
| 2014/09/09 | 1,900 | 1,920 | 1,891 | 1,905 | +18 | +1% | 327,600 |
| 2014/09/08 | 1,879 | 1,896 | 1,857 | 1,887 | +24 | +1.3% | 229,300 |
| 2014/09/05 | 1,855 | 1,907 | 1,843 | 1,863 | +12 | +0.6% | 810,000 |
| 2014/09/04 | 1,885 | 1,894 | 1,844 | 1,851 | -51 | -2.7% | 838,800 |
| 2014/09/03 | 1,918 | 1,918 | 1,892 | 1,902 | -1 | -0.1% | 635,400 |
| 2014/09/02 | 1,903 | 1,905 | 1,882 | 1,903 | -7 | -0.4% | 618,000 |
| 2014/09/01 | 1,919 | 1,919 | 1,894 | 1,910 | -8 | -0.4% | 334,700 |
2451～
2500
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
