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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,720 | 1,751 | 1,715 | 1,725 | +17 | +1% | 504,900 |
| 2014/05/29 | 1,711 | 1,713 | 1,695 | 1,708 | -7 | -0.4% | 246,100 |
| 2014/05/28 | 1,703 | 1,725 | 1,680 | 1,715 | +15 | +0.9% | 527,000 |
| 2014/05/27 | 1,690 | 1,707 | 1,683 | 1,700 | +20 | +1.2% | 511,600 |
| 2014/05/26 | 1,632 | 1,681 | 1,629 | 1,680 | +67 | +4.2% | 555,400 |
| 2014/05/23 | 1,610 | 1,622 | 1,601 | 1,613 | +7 | +0.4% | 302,100 |
| 2014/05/22 | 1,591 | 1,608 | 1,589 | 1,606 | +35 | +2.2% | 189,400 |
| 2014/05/21 | 1,560 | 1,578 | 1,560 | 1,571 | +8 | +0.5% | 197,300 |
| 2014/05/20 | 1,580 | 1,580 | 1,561 | 1,563 | -7 | -0.4% | 227,300 |
| 2014/05/19 | 1,550 | 1,587 | 1,550 | 1,570 | +19 | +1.2% | 369,300 |
| 2014/05/16 | 1,546 | 1,554 | 1,531 | 1,551 | -19 | -1.2% | 237,500 |
| 2014/05/15 | 1,566 | 1,572 | 1,549 | 1,570 | -6 | -0.4% | 247,800 |
| 2014/05/14 | 1,569 | 1,581 | 1,554 | 1,576 | +7 | +0.4% | 268,300 |
| 2014/05/13 | 1,585 | 1,591 | 1,561 | 1,569 | +11 | +0.7% | 335,500 |
| 2014/05/12 | 1,586 | 1,587 | 1,547 | 1,558 | +9 | +0.6% | 335,700 |
| 2014/05/09 | 1,548 | 1,579 | 1,538 | 1,549 | -9 | -0.6% | 396,700 |
| 2014/05/08 | 1,540 | 1,584 | 1,524 | 1,558 | +5 | +0.3% | 527,300 |
| 2014/05/07 | 1,596 | 1,604 | 1,545 | 1,553 | -45 | -2.8% | 327,500 |
| 2014/05/02 | 1,633 | 1,633 | 1,589 | 1,598 | -30 | -1.8% | 356,100 |
| 2014/05/01 | 1,596 | 1,644 | 1,590 | 1,628 | +46 | +2.9% | 422,100 |
| 2014/04/30 | 1,594 | 1,603 | 1,573 | 1,582 | +6 | +0.4% | 289,300 |
| 2014/04/28 | 1,564 | 1,591 | 1,555 | 1,576 | -11 | -0.7% | 290,700 |
| 2014/04/25 | 1,574 | 1,592 | 1,573 | 1,587 | +15 | +1% | 343,200 |
| 2014/04/24 | 1,562 | 1,590 | 1,557 | 1,572 | -1 | -0.1% | 372,400 |
| 2014/04/23 | 1,590 | 1,597 | 1,567 | 1,573 | +8 | +0.5% | 268,500 |
| 2014/04/22 | 1,588 | 1,595 | 1,563 | 1,565 | -14 | -0.9% | 268,400 |
| 2014/04/21 | 1,589 | 1,598 | 1,562 | 1,579 | -10 | -0.6% | 278,900 |
| 2014/04/18 | 1,578 | 1,589 | 1,568 | 1,589 | +25 | +1.6% | 259,700 |
| 2014/04/17 | 1,567 | 1,574 | 1,547 | 1,564 | -2 | -0.1% | 437,700 |
| 2014/04/16 | 1,570 | 1,578 | 1,546 | 1,566 | +13 | +0.8% | 574,100 |
| 2014/04/15 | 1,572 | 1,577 | 1,545 | 1,553 | -11 | -0.7% | 444,500 |
| 2014/04/14 | 1,566 | 1,584 | 1,548 | 1,564 | -18 | -1.1% | 436,900 |
| 2014/04/11 | 1,581 | 1,598 | 1,558 | 1,582 | -37 | -2.3% | 363,200 |
| 2014/04/10 | 1,676 | 1,679 | 1,616 | 1,619 | -49 | -2.9% | 596,500 |
| 2014/04/09 | 1,656 | 1,685 | 1,656 | 1,668 | -22 | -1.3% | 724,400 |
| 2014/04/08 | 1,674 | 1,703 | 1,673 | 1,690 | +16 | +1% | 912,700 |
| 2014/04/07 | 1,669 | 1,695 | 1,661 | 1,674 | -6 | -0.4% | 866,400 |
| 2014/04/04 | 1,676 | 1,701 | 1,653 | 1,680 | -10 | -0.6% | 818,600 |
| 2014/04/03 | 1,693 | 1,695 | 1,669 | 1,690 | +7 | +0.4% | 512,200 |
| 2014/04/02 | 1,692 | 1,697 | 1,668 | 1,683 | +4 | +0.2% | 496,200 |
| 2014/04/01 | 1,700 | 1,705 | 1,673 | 1,679 | -15 | -0.9% | 658,800 |
| 2014/03/31 | 1,693 | 1,706 | 1,651 | 1,694 | +8 | +0.5% | 511,800 |
| 2014/03/28 | 1,651 | 1,691 | 1,640 | 1,686 | +34 | +2.1% | 853,200 |
| 2014/03/27 | 1,600 | 1,653 | 1,593 | 1,652 | -32 | -1.9% | 874,100 |
| 2014/03/26 | 1,686 | 1,714 | 1,659 | 1,684 | -1 | -0.1% | 893,100 |
| 2014/03/25 | 1,695 | 1,702 | 1,613 | 1,685 | -15 | -0.9% | 1,312,400 |
| 2014/03/24 | 1,713 | 1,738 | 1,692 | 1,700 | -22 | -1.3% | 920,700 |
| 2014/03/20 | 1,759 | 1,779 | 1,717 | 1,722 | -48 | -2.7% | 531,700 |
| 2014/03/19 | 1,783 | 1,789 | 1,763 | 1,770 | -11 | -0.6% | 363,400 |
| 2014/03/18 | 1,759 | 1,788 | 1,745 | 1,781 | +57 | +3.3% | 381,400 |
2551～
2600
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
