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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,995 | 2,012 | 1,986 | 2,003 | +40 | +2% | 314,700 |
| 2014/08/08 | 1,982 | 1,987 | 1,939 | 1,963 | -2 | -0.1% | 601,300 |
| 2014/08/07 | 1,950 | 1,996 | 1,925 | 1,965 | +50 | +2.6% | 433,900 |
| 2014/08/06 | 1,920 | 1,933 | 1,893 | 1,915 | -31 | -1.6% | 461,400 |
| 2014/08/05 | 1,944 | 1,981 | 1,942 | 1,946 | +9 | +0.5% | 566,000 |
| 2014/08/04 | 1,880 | 1,942 | 1,871 | 1,937 | +33 | +1.7% | 642,900 |
| 2014/08/01 | 1,869 | 1,935 | 1,869 | 1,904 | +2 | +0.1% | 819,100 |
| 2014/07/31 | 1,915 | 1,954 | 1,870 | 1,902 | -132 | -6.5% | 2,056,000 |
| 2014/07/30 | 2,000 | 2,063 | 2,000 | 2,034 | +22 | +1.1% | 633,700 |
| 2014/07/29 | 1,966 | 2,023 | 1,958 | 2,012 | +56 | +2.9% | 638,700 |
| 2014/07/28 | 1,973 | 1,977 | 1,949 | 1,956 | -22 | -1.1% | 317,700 |
| 2014/07/25 | 1,947 | 1,987 | 1,936 | 1,978 | +45 | +2.3% | 385,000 |
| 2014/07/24 | 1,951 | 1,960 | 1,923 | 1,933 | -22 | -1.1% | 256,100 |
| 2014/07/23 | 1,949 | 1,979 | 1,947 | 1,955 | +23 | +1.2% | 382,600 |
| 2014/07/22 | 1,920 | 1,941 | 1,904 | 1,932 | -1 | -0.1% | 365,900 |
| 2014/07/18 | 1,915 | 1,938 | 1,906 | 1,933 | -10 | -0.5% | 342,000 |
| 2014/07/17 | 1,938 | 1,958 | 1,935 | 1,943 | +20 | +1% | 354,700 |
| 2014/07/16 | 1,935 | 1,946 | 1,908 | 1,923 | -24 | -1.2% | 464,500 |
| 2014/07/15 | 1,953 | 1,959 | 1,919 | 1,947 | +8 | +0.4% | 343,200 |
| 2014/07/14 | 1,903 | 1,953 | 1,903 | 1,939 | +38 | +2% | 525,400 |
| 2014/07/11 | 1,884 | 1,944 | 1,872 | 1,901 | +16 | +0.8% | 646,900 |
| 2014/07/10 | 1,902 | 1,928 | 1,883 | 1,885 | +2 | +0.1% | 590,100 |
| 2014/07/09 | 1,848 | 1,900 | 1,848 | 1,883 | +10 | +0.5% | 454,900 |
| 2014/07/08 | 1,905 | 1,915 | 1,873 | 1,873 | -31 | -1.6% | 450,400 |
| 2014/07/07 | 1,895 | 1,943 | 1,873 | 1,904 | -9 | -0.5% | 496,900 |
| 2014/07/04 | 1,913 | 2,021 | 1,905 | 1,913 | +33 | +1.8% | 1,048,000 |
| 2014/07/03 | 1,864 | 1,920 | 1,846 | 1,880 | +6 | +0.3% | 1,139,700 |
| 2014/07/02 | 1,809 | 1,903 | 1,808 | 1,874 | +76 | +4.2% | 974,400 |
| 2014/07/01 | 1,750 | 1,803 | 1,750 | 1,798 | +58 | +3.3% | 408,100 |
| 2014/06/30 | 1,742 | 1,745 | 1,723 | 1,740 | -6 | -0.3% | 320,800 |
| 2014/06/27 | 1,794 | 1,800 | 1,741 | 1,746 | -44 | -2.5% | 359,700 |
| 2014/06/26 | 1,771 | 1,803 | 1,737 | 1,790 | +41 | +2.3% | 456,800 |
| 2014/06/25 | 1,753 | 1,768 | 1,737 | 1,749 | -4 | -0.2% | 235,600 |
| 2014/06/24 | 1,749 | 1,758 | 1,722 | 1,753 | +1 | +0.1% | 150,100 |
| 2014/06/23 | 1,739 | 1,764 | 1,731 | 1,752 | +13 | +0.7% | 171,200 |
| 2014/06/20 | 1,755 | 1,759 | 1,730 | 1,739 | -26 | -1.5% | 241,200 |
| 2014/06/19 | 1,744 | 1,765 | 1,741 | 1,765 | +32 | +1.8% | 250,800 |
| 2014/06/18 | 1,727 | 1,745 | 1,705 | 1,733 | +8 | +0.5% | 414,900 |
| 2014/06/17 | 1,749 | 1,753 | 1,723 | 1,725 | -20 | -1.1% | 247,600 |
| 2014/06/16 | 1,759 | 1,765 | 1,737 | 1,745 | -15 | -0.9% | 156,900 |
| 2014/06/13 | 1,747 | 1,765 | 1,736 | 1,760 | +5 | +0.3% | 333,800 |
| 2014/06/12 | 1,734 | 1,767 | 1,724 | 1,755 | +9 | +0.5% | 314,500 |
| 2014/06/11 | 1,765 | 1,778 | 1,733 | 1,746 | -24 | -1.4% | 567,700 |
| 2014/06/10 | 1,777 | 1,786 | 1,761 | 1,770 | -7 | -0.4% | 181,000 |
| 2014/06/09 | 1,795 | 1,800 | 1,770 | 1,777 | -16 | -0.9% | 312,500 |
| 2014/06/06 | 1,795 | 1,802 | 1,770 | 1,793 | +8 | +0.4% | 461,900 |
| 2014/06/05 | 1,765 | 1,814 | 1,764 | 1,785 | +30 | +1.7% | 594,100 |
| 2014/06/04 | 1,789 | 1,790 | 1,741 | 1,755 | -34 | -1.9% | 648,500 |
| 2014/06/03 | 1,775 | 1,797 | 1,752 | 1,789 | +34 | +1.9% | 457,800 |
| 2014/06/02 | 1,751 | 1,757 | 1,715 | 1,755 | +30 | +1.7% | 323,000 |
2501～
2550
件表示中 / 3572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 | 363,000円 | +1.1% | -3.0% | 1.87% | 18.81倍 | 2.64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 | 582,800円 | +4.8% | -4.8% | 1.20% | 24.70倍 | 2.16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 | 281,000円 | +6.2% | +9.6% | 2.42% | 19.73倍 | 2.81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 |
| スクエニＨＤ | 598,200円 | -13.0% | -3.7% | 1.19% | 25.65倍 | 2.27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 |
| 東映アニメ | 343,000円 | +1.5% | +4.0% | 0.90% | 35.97倍 | 5.08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
