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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 1,256 | 1,270 | 1,235 | 1,243 | +17 | +1.4% | 584,700 |
2013/03/28 | 1,217 | 1,230 | 1,200 | 1,226 | +10 | +0.8% | 510,200 |
2013/03/27 | 1,202 | 1,219 | 1,188 | 1,216 | +16 | +1.3% | 446,900 |
2013/03/26 | 1,200 | 1,219 | 1,194 | 1,200 | -5 | -0.4% | 657,000 |
2013/03/25 | 1,204 | 1,220 | 1,193 | 1,205 | +10 | +0.8% | 940,400 |
2013/03/22 | 1,185 | 1,213 | 1,182 | 1,195 | -9 | -0.7% | 775,400 |
2013/03/21 | 1,187 | 1,210 | 1,178 | 1,204 | +33 | +2.8% | 872,400 |
2013/03/19 | 1,161 | 1,194 | 1,161 | 1,171 | +28 | +2.4% | 642,200 |
2013/03/18 | 1,185 | 1,214 | 1,136 | 1,143 | -54 | -4.5% | 1,152,800 |
2013/03/15 | 1,205 | 1,224 | 1,184 | 1,197 | -17 | -1.4% | 957,000 |
2013/03/14 | 1,209 | 1,243 | 1,196 | 1,214 | +26 | +2.2% | 763,700 |
2013/03/13 | 1,210 | 1,229 | 1,181 | 1,188 | -16 | -1.3% | 955,200 |
2013/03/12 | 1,255 | 1,258 | 1,184 | 1,204 | -42 | -3.4% | 1,126,400 |
2013/03/11 | 1,279 | 1,285 | 1,238 | 1,246 | -19 | -1.5% | 541,800 |
2013/03/08 | 1,260 | 1,287 | 1,253 | 1,265 | +5 | +0.4% | 588,000 |
2013/03/07 | 1,278 | 1,308 | 1,251 | 1,260 | -3 | -0.2% | 626,300 |
2013/03/06 | 1,288 | 1,290 | 1,231 | 1,263 | -25 | -1.9% | 715,400 |
2013/03/05 | 1,295 | 1,328 | 1,285 | 1,288 | +3 | +0.2% | 291,600 |
2013/03/04 | 1,293 | 1,297 | 1,282 | 1,285 | +10 | +0.8% | 231,700 |
2013/03/01 | 1,280 | 1,285 | 1,236 | 1,275 | -2 | -0.2% | 548,500 |
2013/02/28 | 1,256 | 1,291 | 1,239 | 1,277 | +59 | +4.8% | 771,600 |
2013/02/27 | 1,246 | 1,264 | 1,181 | 1,218 | -3 | -0.2% | 1,018,400 |
2013/02/26 | 1,165 | 1,226 | 1,165 | 1,221 | +26 | +2.2% | 1,083,400 |
2013/02/25 | 1,160 | 1,197 | 1,155 | 1,195 | +47 | +4.1% | 536,500 |
2013/02/22 | 1,122 | 1,152 | 1,120 | 1,148 | +11 | +1% | 572,100 |
2013/02/21 | 1,126 | 1,152 | 1,126 | 1,137 | +13 | +1.2% | 351,900 |
2013/02/20 | 1,138 | 1,142 | 1,112 | 1,124 | -8 | -0.7% | 484,900 |
2013/02/19 | 1,111 | 1,137 | 1,106 | 1,132 | +24 | +2.2% | 406,000 |
2013/02/18 | 1,072 | 1,132 | 1,072 | 1,108 | +43 | +4% | 356,600 |
2013/02/15 | 1,090 | 1,090 | 1,043 | 1,065 | -41 | -3.7% | 525,100 |
2013/02/14 | 1,100 | 1,119 | 1,090 | 1,106 | -4 | -0.4% | 564,900 |
2013/02/13 | 1,100 | 1,123 | 1,100 | 1,110 | +12 | +1.1% | 840,100 |
2013/02/12 | 1,098 | 1,113 | 1,087 | 1,098 | +1 | +0.1% | 460,200 |
2013/02/08 | 1,081 | 1,110 | 1,068 | 1,097 | +13 | +1.2% | 939,700 |
2013/02/07 | 1,103 | 1,124 | 1,078 | 1,084 | -9 | -0.8% | 1,130,600 |
2013/02/06 | 1,130 | 1,163 | 1,082 | 1,093 | -17 | -1.5% | 2,141,800 |
2013/02/05 | 1,171 | 1,189 | 1,083 | 1,110 | -205 | -15.6% | 2,215,900 |
2013/02/04 | 1,304 | 1,316 | 1,283 | 1,315 | +10 | +0.8% | 317,300 |
2013/02/01 | 1,306 | 1,315 | 1,290 | 1,305 | +12 | +0.9% | 400,300 |
2013/01/31 | 1,270 | 1,297 | 1,260 | 1,293 | +27 | +2.1% | 659,300 |
2013/01/30 | 1,261 | 1,279 | 1,249 | 1,266 | -1 | -0.1% | 444,400 |
2013/01/29 | 1,288 | 1,288 | 1,254 | 1,267 | -20 | -1.6% | 381,700 |
2013/01/28 | 1,270 | 1,313 | 1,255 | 1,287 | +18 | +1.4% | 487,700 |
2013/01/25 | 1,282 | 1,300 | 1,263 | 1,269 | +8 | +0.6% | 498,500 |
2013/01/24 | 1,250 | 1,268 | 1,227 | 1,261 | -6 | -0.5% | 378,800 |
2013/01/23 | 1,240 | 1,293 | 1,239 | 1,267 | +33 | +2.7% | 632,500 |
2013/01/22 | 1,238 | 1,276 | 1,221 | 1,234 | +6 | +0.5% | 446,200 |
2013/01/21 | 1,232 | 1,259 | 1,219 | 1,228 | ±0 | ±0% | 280,000 |
2013/01/18 | 1,227 | 1,232 | 1,196 | 1,228 | +19 | +1.6% | 432,600 |
2013/01/17 | 1,189 | 1,213 | 1,185 | 1,209 | +33 | +2.8% | 474,600 |
2851~
2900
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