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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,345 | 1,365 | 1,309 | 1,362 | -6 | -0.4% | 246,900 |
| 2013/06/11 | 1,386 | 1,402 | 1,358 | 1,368 | -37 | -2.6% | 282,200 |
| 2013/06/10 | 1,350 | 1,407 | 1,344 | 1,405 | +77 | +5.8% | 266,200 |
| 2013/06/07 | 1,338 | 1,358 | 1,294 | 1,328 | -29 | -2.1% | 476,200 |
| 2013/06/06 | 1,407 | 1,419 | 1,331 | 1,357 | -93 | -6.4% | 569,500 |
| 2013/06/05 | 1,453 | 1,511 | 1,445 | 1,450 | -19 | -1.3% | 710,500 |
| 2013/06/04 | 1,463 | 1,483 | 1,433 | 1,469 | +3 | +0.2% | 567,900 |
| 2013/06/03 | 1,414 | 1,509 | 1,405 | 1,466 | +53 | +3.8% | 1,070,400 |
| 2013/05/31 | 1,390 | 1,428 | 1,390 | 1,413 | +23 | +1.7% | 232,400 |
| 2013/05/30 | 1,421 | 1,434 | 1,377 | 1,390 | -68 | -4.7% | 255,800 |
| 2013/05/29 | 1,455 | 1,475 | 1,423 | 1,458 | +15 | +1% | 308,300 |
| 2013/05/28 | 1,439 | 1,473 | 1,415 | 1,443 | -7 | -0.5% | 218,100 |
| 2013/05/27 | 1,491 | 1,492 | 1,414 | 1,450 | -40 | -2.7% | 254,100 |
| 2013/05/24 | 1,454 | 1,523 | 1,420 | 1,490 | +37 | +2.5% | 635,800 |
| 2013/05/23 | 1,525 | 1,549 | 1,453 | 1,453 | -62 | -4.1% | 666,000 |
| 2013/05/22 | 1,524 | 1,532 | 1,501 | 1,515 | -18 | -1.2% | 321,200 |
| 2013/05/21 | 1,524 | 1,543 | 1,514 | 1,533 | +10 | +0.7% | 410,600 |
| 2013/05/20 | 1,557 | 1,557 | 1,521 | 1,523 | -25 | -1.6% | 297,100 |
| 2013/05/17 | 1,520 | 1,578 | 1,510 | 1,548 | +32 | +2.1% | 491,400 |
| 2013/05/16 | 1,556 | 1,564 | 1,473 | 1,516 | -27 | -1.7% | 452,100 |
| 2013/05/15 | 1,575 | 1,589 | 1,533 | 1,543 | -28 | -1.8% | 798,900 |
| 2013/05/14 | 1,540 | 1,574 | 1,521 | 1,571 | +68 | +4.5% | 705,000 |
| 2013/05/13 | 1,548 | 1,580 | 1,493 | 1,503 | -18 | -1.2% | 808,400 |
| 2013/05/10 | 1,484 | 1,567 | 1,484 | 1,521 | +61 | +4.2% | 970,800 |
| 2013/05/09 | 1,488 | 1,488 | 1,455 | 1,460 | +2 | +0.1% | 271,700 |
| 2013/05/08 | 1,470 | 1,478 | 1,454 | 1,458 | -25 | -1.7% | 324,100 |
| 2013/05/07 | 1,457 | 1,494 | 1,451 | 1,483 | +55 | +3.9% | 346,600 |
| 2013/05/02 | 1,437 | 1,445 | 1,422 | 1,428 | -25 | -1.7% | 297,400 |
| 2013/05/01 | 1,450 | 1,464 | 1,424 | 1,453 | -11 | -0.8% | 343,900 |
| 2013/04/30 | 1,450 | 1,479 | 1,439 | 1,464 | +35 | +2.4% | 446,500 |
| 2013/04/26 | 1,465 | 1,465 | 1,411 | 1,429 | -50 | -3.4% | 741,300 |
| 2013/04/25 | 1,455 | 1,483 | 1,455 | 1,479 | +12 | +0.8% | 480,800 |
| 2013/04/24 | 1,435 | 1,474 | 1,427 | 1,467 | +43 | +3% | 601,600 |
| 2013/04/23 | 1,410 | 1,431 | 1,396 | 1,424 | +10 | +0.7% | 365,400 |
| 2013/04/22 | 1,417 | 1,439 | 1,408 | 1,414 | +3 | +0.2% | 282,800 |
| 2013/04/19 | 1,416 | 1,456 | 1,400 | 1,411 | +11 | +0.8% | 867,200 |
| 2013/04/18 | 1,400 | 1,424 | 1,390 | 1,400 | -6 | -0.4% | 612,000 |
| 2013/04/17 | 1,368 | 1,426 | 1,365 | 1,406 | +55 | +4.1% | 643,000 |
| 2013/04/16 | 1,305 | 1,361 | 1,298 | 1,351 | +22 | +1.7% | 599,000 |
| 2013/04/15 | 1,343 | 1,345 | 1,302 | 1,329 | -25 | -1.8% | 606,000 |
| 2013/04/12 | 1,333 | 1,375 | 1,331 | 1,354 | +31 | +2.3% | 799,900 |
| 2013/04/11 | 1,320 | 1,338 | 1,312 | 1,323 | +9 | +0.7% | 593,500 |
| 2013/04/10 | 1,299 | 1,325 | 1,290 | 1,314 | +21 | +1.6% | 930,800 |
| 2013/04/09 | 1,300 | 1,322 | 1,261 | 1,293 | -4 | -0.3% | 753,100 |
| 2013/04/08 | 1,263 | 1,297 | 1,258 | 1,297 | +56 | +4.5% | 776,400 |
| 2013/04/05 | 1,308 | 1,317 | 1,232 | 1,241 | -54 | -4.2% | 988,700 |
| 2013/04/04 | 1,260 | 1,295 | 1,242 | 1,295 | +60 | +4.9% | 674,700 |
| 2013/04/03 | 1,224 | 1,244 | 1,213 | 1,235 | +7 | +0.6% | 534,000 |
| 2013/04/02 | 1,207 | 1,250 | 1,188 | 1,228 | +39 | +3.3% | 877,800 |
| 2013/04/01 | 1,253 | 1,253 | 1,188 | 1,189 | -54 | -4.3% | 477,200 |
2801～
2850
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
