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 |
---|---|---|---|---|---|---|---|
2014/04/07 | 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 |
2014/03/17 | 1,715 | 1,753 | 1,714 | 1,724 | ±0 | ±0% | 325,800 |
2014/03/14 | 1,745 | 1,755 | 1,714 | 1,724 | -61 | -3.4% | 473,400 |
2014/03/13 | 1,798 | 1,807 | 1,775 | 1,785 | -31 | -1.7% | 468,000 |
2014/03/12 | 1,809 | 1,829 | 1,800 | 1,816 | -32 | -1.7% | 322,100 |
2014/03/11 | 1,831 | 1,850 | 1,818 | 1,848 | +27 | +1.5% | 284,700 |
2014/03/10 | 1,845 | 1,847 | 1,805 | 1,821 | -31 | -1.7% | 329,200 |
2014/03/07 | 1,798 | 1,854 | 1,794 | 1,852 | +76 | +4.3% | 779,300 |
2014/03/06 | 1,762 | 1,784 | 1,757 | 1,776 | -2 | -0.1% | 232,800 |
2014/03/05 | 1,778 | 1,805 | 1,775 | 1,778 | +52 | +3% | 702,500 |
2014/03/04 | 1,700 | 1,730 | 1,689 | 1,726 | +20 | +1.2% | 354,400 |
2014/03/03 | 1,742 | 1,747 | 1,693 | 1,706 | -45 | -2.6% | 415,300 |
2014/02/28 | 1,769 | 1,774 | 1,737 | 1,751 | -18 | -1% | 244,300 |
2014/02/27 | 1,818 | 1,823 | 1,764 | 1,769 | -32 | -1.8% | 605,800 |
2014/02/26 | 1,747 | 1,819 | 1,740 | 1,801 | +25 | +1.4% | 493,600 |
2014/02/25 | 1,780 | 1,793 | 1,768 | 1,776 | +13 | +0.7% | 293,300 |
2014/02/24 | 1,760 | 1,779 | 1,733 | 1,763 | -7 | -0.4% | 533,000 |
2014/02/21 | 1,719 | 1,773 | 1,719 | 1,770 | +57 | +3.3% | 397,600 |
2014/02/20 | 1,719 | 1,767 | 1,708 | 1,713 | -2 | -0.1% | 697,500 |
2014/02/19 | 1,700 | 1,719 | 1,675 | 1,715 | +32 | +1.9% | 535,600 |
2014/02/18 | 1,663 | 1,687 | 1,642 | 1,683 | +19 | +1.1% | 613,100 |
2014/02/17 | 1,690 | 1,706 | 1,648 | 1,664 | -26 | -1.5% | 678,000 |
2014/02/14 | 1,692 | 1,722 | 1,662 | 1,690 | -22 | -1.3% | 482,400 |
2014/02/13 | 1,746 | 1,751 | 1,708 | 1,712 | -41 | -2.3% | 452,800 |
2014/02/12 | 1,749 | 1,787 | 1,733 | 1,753 | +39 | +2.3% | 523,000 |
2014/02/10 | 1,674 | 1,730 | 1,667 | 1,714 | +58 | +3.5% | 571,200 |
2014/02/07 | 1,685 | 1,692 | 1,630 | 1,656 | -12 | -0.7% | 746,100 |
2014/02/06 | 1,694 | 1,726 | 1,665 | 1,668 | -26 | -1.5% | 793,700 |
2014/02/05 | 1,700 | 1,722 | 1,655 | 1,694 | +37 | +2.2% | 976,900 |
2014/02/04 | 1,675 | 1,750 | 1,650 | 1,657 | -26 | -1.5% | 1,675,200 |
2014/02/03 | 1,654 | 1,721 | 1,641 | 1,683 | -22 | -1.3% | 781,700 |
2014/01/31 | 1,682 | 1,716 | 1,662 | 1,705 | +53 | +3.2% | 818,300 |
2014/01/30 | 1,667 | 1,672 | 1,638 | 1,652 | -46 | -2.7% | 422,900 |
2014/01/29 | 1,682 | 1,707 | 1,659 | 1,698 | +47 | +2.8% | 369,800 |
2014/01/28 | 1,638 | 1,682 | 1,638 | 1,651 | -5 | -0.3% | 490,000 |
2014/01/27 | 1,632 | 1,676 | 1,624 | 1,656 | -25 | -1.5% | 611,000 |
2014/01/24 | 1,673 | 1,712 | 1,661 | 1,681 | -6 | -0.4% | 609,400 |
2601~
2650
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