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 |
---|---|---|---|---|---|---|---|
2015/02/23 | 2,103 | 2,113 | 2,072 | 2,091 | -13 | -0.6% | 232,600 |
2015/02/20 | 2,098 | 2,119 | 2,079 | 2,104 | +2 | +0.1% | 456,900 |
2015/02/19 | 2,111 | 2,127 | 2,098 | 2,102 | -2 | -0.1% | 335,900 |
2015/02/18 | 2,120 | 2,139 | 2,094 | 2,104 | +24 | +1.2% | 359,600 |
2015/02/17 | 2,088 | 2,113 | 2,077 | 2,080 | -16 | -0.8% | 247,700 |
2015/02/16 | 2,086 | 2,123 | 2,080 | 2,096 | +12 | +0.6% | 286,900 |
2015/02/13 | 2,089 | 2,095 | 2,066 | 2,084 | -6 | -0.3% | 400,800 |
2015/02/12 | 2,111 | 2,113 | 2,086 | 2,090 | +1 | ±0% | 380,000 |
2015/02/10 | 2,059 | 2,103 | 2,054 | 2,089 | +37 | +1.8% | 764,100 |
2015/02/09 | 2,054 | 2,082 | 2,035 | 2,052 | +7 | +0.3% | 438,700 |
2015/02/06 | 2,024 | 2,049 | 2,009 | 2,045 | +49 | +2.5% | 399,000 |
2015/02/05 | 2,042 | 2,043 | 1,989 | 1,996 | -22 | -1.1% | 399,500 |
2015/02/04 | 2,050 | 2,050 | 1,987 | 2,018 | +49 | +2.5% | 530,100 |
2015/02/03 | 2,020 | 2,047 | 1,945 | 1,969 | +30 | +1.5% | 1,031,500 |
2015/02/02 | 1,926 | 1,955 | 1,915 | 1,939 | -27 | -1.4% | 296,300 |
2015/01/30 | 1,946 | 1,985 | 1,936 | 1,966 | +54 | +2.8% | 435,800 |
2015/01/29 | 1,921 | 1,937 | 1,907 | 1,912 | -41 | -2.1% | 363,600 |
2015/01/28 | 1,942 | 1,974 | 1,932 | 1,953 | +20 | +1% | 382,200 |
2015/01/27 | 1,937 | 1,950 | 1,916 | 1,933 | +9 | +0.5% | 227,500 |
2015/01/26 | 1,868 | 1,926 | 1,866 | 1,924 | +44 | +2.3% | 494,700 |
2015/01/23 | 1,873 | 1,885 | 1,846 | 1,880 | +16 | +0.9% | 328,800 |
2015/01/22 | 1,892 | 1,903 | 1,853 | 1,864 | -32 | -1.7% | 442,000 |
2015/01/21 | 1,920 | 1,931 | 1,889 | 1,896 | -27 | -1.4% | 651,500 |
2015/01/20 | 1,897 | 1,923 | 1,882 | 1,923 | +58 | +3.1% | 498,000 |
2015/01/19 | 1,847 | 1,869 | 1,844 | 1,865 | +44 | +2.4% | 432,800 |
2015/01/16 | 1,825 | 1,843 | 1,805 | 1,821 | -18 | -1% | 418,000 |
2015/01/15 | 1,824 | 1,845 | 1,802 | 1,839 | +30 | +1.7% | 491,100 |
2015/01/14 | 1,802 | 1,823 | 1,793 | 1,809 | -4 | -0.2% | 693,200 |
2015/01/13 | 1,803 | 1,815 | 1,787 | 1,813 | +8 | +0.4% | 468,400 |
2015/01/09 | 1,818 | 1,830 | 1,790 | 1,805 | -10 | -0.6% | 434,400 |
2015/01/08 | 1,803 | 1,829 | 1,778 | 1,815 | +67 | +3.8% | 948,000 |
2015/01/07 | 1,747 | 1,805 | 1,742 | 1,748 | ±0 | ±0% | 820,200 |
2015/01/06 | 1,792 | 1,792 | 1,748 | 1,748 | -63 | -3.5% | 474,900 |
2015/01/05 | 1,812 | 1,818 | 1,796 | 1,811 | -8 | -0.4% | 306,300 |
2014/12/30 | 1,847 | 1,847 | 1,814 | 1,819 | -23 | -1.2% | 201,900 |
2014/12/29 | 1,864 | 1,873 | 1,826 | 1,842 | -9 | -0.5% | 317,700 |
2014/12/26 | 1,850 | 1,861 | 1,842 | 1,851 | +8 | +0.4% | 273,600 |
2014/12/25 | 1,817 | 1,856 | 1,810 | 1,843 | +25 | +1.4% | 278,500 |
2014/12/24 | 1,852 | 1,855 | 1,807 | 1,818 | -25 | -1.4% | 622,200 |
2014/12/22 | 1,851 | 1,861 | 1,824 | 1,843 | +10 | +0.5% | 499,300 |
2014/12/19 | 1,833 | 1,853 | 1,770 | 1,833 | +35 | +1.9% | 1,255,900 |
2014/12/18 | 1,785 | 1,809 | 1,736 | 1,798 | -67 | -3.6% | 2,430,700 |
2014/12/17 | 1,911 | 1,920 | 1,864 | 1,865 | -47 | -2.5% | 812,100 |
2014/12/16 | 1,925 | 1,926 | 1,886 | 1,912 | -56 | -2.8% | 711,800 |
2014/12/15 | 1,982 | 1,994 | 1,946 | 1,968 | -9 | -0.5% | 286,200 |
2014/12/12 | 1,982 | 1,994 | 1,967 | 1,977 | -5 | -0.3% | 381,500 |
2014/12/11 | 1,934 | 1,994 | 1,924 | 1,982 | +24 | +1.2% | 717,900 |
2014/12/10 | 1,956 | 1,992 | 1,950 | 1,958 | -34 | -1.7% | 308,800 |
2014/12/09 | 1,968 | 1,998 | 1,957 | 1,992 | -6 | -0.3% | 470,700 |
2014/12/08 | 1,998 | 1,999 | 1,968 | 1,998 | -3 | -0.1% | 407,100 |
2551~
2600
件表示中 / 3751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 | 460,900円 | +1.8% | +3.5% | 1.65% | 21.60倍 | 3.08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 | 926,500円 | +5.9% | +9.0% | 1.99% | 31.29倍 | 10.41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% |
スクエニHD | 1,020,500円 | -13.7% | +0.1% | 1.26% | 42.71倍 | 3.65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 | 286,000円 | +9.5% | +8.3% | 2.97% | 19.72倍 | 2.93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 |
日テレHD | 326,900円 | +0.9% | -2.6% | 1.22% | 17.42倍 | 0.86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