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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,248 | 1,278 | 1,246 | 1,255 | +13 | +1% | 492,300 |
| 2013/08/21 | 1,279 | 1,284 | 1,222 | 1,242 | -52 | -4% | 427,900 |
| 2013/08/20 | 1,294 | 1,325 | 1,270 | 1,294 | +3 | +0.2% | 672,000 |
| 2013/08/19 | 1,276 | 1,292 | 1,270 | 1,291 | +15 | +1.2% | 359,200 |
| 2013/08/16 | 1,259 | 1,284 | 1,238 | 1,276 | +1 | +0.1% | 490,600 |
| 2013/08/15 | 1,278 | 1,283 | 1,253 | 1,275 | -10 | -0.8% | 492,700 |
| 2013/08/14 | 1,249 | 1,287 | 1,249 | 1,285 | +53 | +4.3% | 865,500 |
| 2013/08/13 | 1,231 | 1,234 | 1,205 | 1,232 | +8 | +0.7% | 410,800 |
| 2013/08/12 | 1,228 | 1,234 | 1,200 | 1,224 | -5 | -0.4% | 831,900 |
| 2013/08/09 | 1,212 | 1,242 | 1,211 | 1,229 | +17 | +1.4% | 894,800 |
| 2013/08/08 | 1,194 | 1,225 | 1,181 | 1,212 | +15 | +1.3% | 808,300 |
| 2013/08/07 | 1,180 | 1,208 | 1,170 | 1,197 | -3 | -0.3% | 698,000 |
| 2013/08/06 | 1,163 | 1,204 | 1,130 | 1,200 | +37 | +3.2% | 713,100 |
| 2013/08/05 | 1,189 | 1,190 | 1,154 | 1,163 | -24 | -2% | 698,300 |
| 2013/08/02 | 1,141 | 1,189 | 1,141 | 1,187 | +48 | +4.2% | 548,800 |
| 2013/08/01 | 1,144 | 1,165 | 1,125 | 1,139 | -2 | -0.2% | 989,100 |
| 2013/07/31 | 1,163 | 1,163 | 1,078 | 1,141 | -70 | -5.8% | 1,249,700 |
| 2013/07/30 | 1,179 | 1,218 | 1,164 | 1,211 | +18 | +1.5% | 485,600 |
| 2013/07/29 | 1,240 | 1,242 | 1,185 | 1,193 | -57 | -4.6% | 536,400 |
| 2013/07/26 | 1,234 | 1,263 | 1,221 | 1,250 | +13 | +1.1% | 735,300 |
| 2013/07/25 | 1,259 | 1,266 | 1,231 | 1,237 | -21 | -1.7% | 344,900 |
| 2013/07/24 | 1,251 | 1,269 | 1,244 | 1,258 | +1 | +0.1% | 312,000 |
| 2013/07/23 | 1,239 | 1,273 | 1,230 | 1,257 | +17 | +1.4% | 587,400 |
| 2013/07/22 | 1,240 | 1,262 | 1,230 | 1,240 | +3 | +0.2% | 571,600 |
| 2013/07/19 | 1,258 | 1,259 | 1,231 | 1,237 | -23 | -1.8% | 551,100 |
| 2013/07/18 | 1,223 | 1,260 | 1,222 | 1,260 | +39 | +3.2% | 748,000 |
| 2013/07/17 | 1,180 | 1,228 | 1,163 | 1,221 | +41 | +3.5% | 1,244,400 |
| 2013/07/16 | 1,179 | 1,190 | 1,020 | 1,180 | -9 | -0.8% | 1,181,400 |
| 2013/07/12 | 1,216 | 1,216 | 1,181 | 1,189 | +1 | +0.1% | 609,200 |
| 2013/07/11 | 1,165 | 1,188 | 1,162 | 1,188 | +14 | +1.2% | 463,000 |
| 2013/07/10 | 1,163 | 1,186 | 1,162 | 1,174 | +16 | +1.4% | 558,500 |
| 2013/07/09 | 1,173 | 1,181 | 1,140 | 1,158 | -20 | -1.7% | 1,325,600 |
| 2013/07/08 | 1,175 | 1,209 | 1,163 | 1,178 | +23 | +2% | 1,345,800 |
| 2013/07/05 | 1,174 | 1,186 | 1,141 | 1,155 | -4 | -0.3% | 1,444,600 |
| 2013/07/04 | 1,219 | 1,225 | 1,139 | 1,159 | -56 | -4.6% | 2,349,600 |
| 2013/07/03 | 1,318 | 1,340 | 1,188 | 1,215 | -121 | -9.1% | 3,312,200 |
| 2013/07/02 | 1,362 | 1,362 | 1,330 | 1,336 | -22 | -1.6% | 612,900 |
| 2013/07/01 | 1,340 | 1,358 | 1,313 | 1,358 | +40 | +3% | 300,700 |
| 2013/06/28 | 1,340 | 1,345 | 1,288 | 1,318 | -12 | -0.9% | 561,200 |
| 2013/06/27 | 1,309 | 1,331 | 1,278 | 1,330 | +21 | +1.6% | 176,000 |
| 2013/06/26 | 1,325 | 1,330 | 1,292 | 1,309 | -2 | -0.2% | 184,100 |
| 2013/06/25 | 1,315 | 1,336 | 1,276 | 1,311 | -10 | -0.8% | 393,500 |
| 2013/06/24 | 1,363 | 1,365 | 1,319 | 1,321 | -43 | -3.2% | 245,600 |
| 2013/06/21 | 1,300 | 1,367 | 1,286 | 1,364 | +32 | +2.4% | 257,000 |
| 2013/06/20 | 1,368 | 1,368 | 1,326 | 1,332 | -51 | -3.7% | 233,200 |
| 2013/06/19 | 1,377 | 1,387 | 1,345 | 1,383 | +18 | +1.3% | 249,700 |
| 2013/06/18 | 1,370 | 1,376 | 1,341 | 1,365 | -4 | -0.3% | 222,500 |
| 2013/06/17 | 1,314 | 1,373 | 1,314 | 1,369 | +51 | +3.9% | 233,400 |
| 2013/06/14 | 1,338 | 1,350 | 1,310 | 1,318 | +8 | +0.6% | 310,800 |
| 2013/06/13 | 1,335 | 1,354 | 1,297 | 1,310 | -52 | -3.8% | 239,800 |
2851～
2900
件表示中 / 3686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 | 411,500円 | +1.1% | -3.0% | 1.65% | 21.34倍 | 2.99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 |
| 大塚商 | 315,000円 | +9.5% | +8.3% | 2.70% | 21.72倍 | 3.22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 |
| ＳＣＳＫ | 370,500円 | +24.1% | +17.0% | 1.92% | 24.90倍 | 3.70倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| 日テレＨＤ | 340,900円 | +7.9% | +17.2% | 1.17% | 23.11倍 | 0.90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 |
| スクエニＨＤ | 725,000円 | -13.0% | -3.7% | 0.98% | 31.09倍 | 2.67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 |
市場注目の銘柄
チャート関連のコラム
