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 |
---|---|---|---|---|---|---|---|
2013/12/27 | 1,623 | 1,640 | 1,609 | 1,640 | +17 | +1% | 168,700 |
2013/12/26 | 1,620 | 1,634 | 1,600 | 1,623 | +27 | +1.7% | 236,100 |
2013/12/25 | 1,586 | 1,607 | 1,586 | 1,596 | -16 | -1% | 243,200 |
2013/12/24 | 1,594 | 1,640 | 1,594 | 1,612 | +26 | +1.6% | 514,800 |
2013/12/20 | 1,579 | 1,597 | 1,577 | 1,586 | -3 | -0.2% | 392,900 |
2013/12/19 | 1,600 | 1,610 | 1,559 | 1,589 | +7 | +0.4% | 697,600 |
2013/12/18 | 1,568 | 1,594 | 1,563 | 1,582 | +14 | +0.9% | 608,200 |
2013/12/17 | 1,578 | 1,582 | 1,555 | 1,568 | +29 | +1.9% | 410,700 |
2013/12/16 | 1,535 | 1,570 | 1,533 | 1,539 | -1 | -0.1% | 534,800 |
2013/12/13 | 1,555 | 1,564 | 1,509 | 1,540 | -37 | -2.3% | 751,500 |
2013/12/12 | 1,570 | 1,597 | 1,553 | 1,577 | +6 | +0.4% | 337,600 |
2013/12/11 | 1,590 | 1,600 | 1,564 | 1,571 | -19 | -1.2% | 326,200 |
2013/12/10 | 1,600 | 1,605 | 1,582 | 1,590 | -16 | -1% | 221,100 |
2013/12/09 | 1,582 | 1,615 | 1,579 | 1,606 | +67 | +4.4% | 535,800 |
2013/12/06 | 1,521 | 1,545 | 1,515 | 1,539 | -2 | -0.1% | 227,200 |
2013/12/05 | 1,550 | 1,564 | 1,536 | 1,541 | -23 | -1.5% | 247,600 |
2013/12/04 | 1,570 | 1,580 | 1,552 | 1,564 | -5 | -0.3% | 399,300 |
2013/12/03 | 1,534 | 1,574 | 1,534 | 1,569 | +23 | +1.5% | 462,900 |
2013/12/02 | 1,534 | 1,567 | 1,534 | 1,546 | -6 | -0.4% | 241,600 |
2013/11/29 | 1,525 | 1,555 | 1,508 | 1,552 | +48 | +3.2% | 392,300 |
2013/11/28 | 1,518 | 1,529 | 1,491 | 1,504 | +5 | +0.3% | 419,100 |
2013/11/27 | 1,486 | 1,520 | 1,468 | 1,499 | -27 | -1.8% | 642,700 |
2013/11/26 | 1,552 | 1,557 | 1,512 | 1,526 | -40 | -2.6% | 818,500 |
2013/11/25 | 1,579 | 1,579 | 1,539 | 1,566 | -17 | -1.1% | 596,400 |
2013/11/22 | 1,560 | 1,584 | 1,547 | 1,583 | +27 | +1.7% | 586,400 |
2013/11/21 | 1,520 | 1,559 | 1,505 | 1,556 | +26 | +1.7% | 715,600 |
2013/11/20 | 1,500 | 1,545 | 1,490 | 1,530 | +37 | +2.5% | 585,800 |
2013/11/19 | 1,491 | 1,506 | 1,480 | 1,493 | +2 | +0.1% | 298,800 |
2013/11/18 | 1,486 | 1,510 | 1,484 | 1,491 | +19 | +1.3% | 515,100 |
2013/11/15 | 1,463 | 1,486 | 1,445 | 1,472 | +21 | +1.4% | 483,800 |
2013/11/14 | 1,430 | 1,463 | 1,420 | 1,451 | +31 | +2.2% | 363,400 |
2013/11/13 | 1,414 | 1,430 | 1,402 | 1,420 | +10 | +0.7% | 437,900 |
2013/11/12 | 1,385 | 1,413 | 1,381 | 1,410 | +24 | +1.7% | 272,400 |
2013/11/11 | 1,381 | 1,405 | 1,366 | 1,386 | +13 | +0.9% | 311,600 |
2013/11/08 | 1,367 | 1,389 | 1,356 | 1,373 | -2 | -0.1% | 230,900 |
2013/11/07 | 1,367 | 1,390 | 1,364 | 1,375 | +5 | +0.4% | 282,000 |
2013/11/06 | 1,361 | 1,389 | 1,354 | 1,370 | +9 | +0.7% | 297,100 |
2013/11/05 | 1,420 | 1,434 | 1,357 | 1,361 | -12 | -0.9% | 469,900 |
2013/11/01 | 1,392 | 1,419 | 1,352 | 1,373 | -38 | -2.7% | 782,700 |
2013/10/31 | 1,384 | 1,448 | 1,384 | 1,411 | +72 | +5.4% | 1,151,200 |
2013/10/30 | 1,362 | 1,379 | 1,328 | 1,339 | -41 | -3% | 597,700 |
2013/10/29 | 1,358 | 1,380 | 1,335 | 1,380 | +23 | +1.7% | 399,800 |
2013/10/28 | 1,337 | 1,359 | 1,322 | 1,357 | +28 | +2.1% | 286,100 |
2013/10/25 | 1,352 | 1,352 | 1,320 | 1,329 | -22 | -1.6% | 283,200 |
2013/10/24 | 1,321 | 1,354 | 1,317 | 1,351 | +15 | +1.1% | 316,700 |
2013/10/23 | 1,349 | 1,370 | 1,328 | 1,336 | -14 | -1% | 712,000 |
2013/10/22 | 1,340 | 1,390 | 1,330 | 1,350 | +63 | +4.9% | 926,700 |
2013/10/21 | 1,296 | 1,300 | 1,272 | 1,287 | +5 | +0.4% | 230,800 |
2013/10/18 | 1,276 | 1,293 | 1,253 | 1,282 | +6 | +0.5% | 493,500 |
2013/10/17 | 1,239 | 1,290 | 1,236 | 1,276 | +57 | +4.7% | 512,100 |
2651~
2700
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