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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,089 | 1,104 | 1,070 | 1,084 | +11 | +1% | 696,800 |
| 2010/05/25 | 1,094 | 1,102 | 1,068 | 1,073 | -49 | -4.4% | 285,700 |
| 2010/05/24 | 1,119 | 1,133 | 1,097 | 1,122 | +20 | +1.8% | 384,300 |
| 2010/05/21 | 1,132 | 1,150 | 1,093 | 1,102 | -60 | -5.2% | 618,100 |
| 2010/05/20 | 1,147 | 1,176 | 1,139 | 1,162 | +13 | +1.1% | 534,700 |
| 2010/05/19 | 1,145 | 1,158 | 1,130 | 1,149 | -22 | -1.9% | 698,700 |
| 2010/05/18 | 1,191 | 1,230 | 1,168 | 1,171 | -22 | -1.8% | 694,200 |
| 2010/05/17 | 1,231 | 1,246 | 1,185 | 1,193 | -77 | -6.1% | 646,000 |
| 2010/05/14 | 1,320 | 1,329 | 1,268 | 1,270 | -49 | -3.7% | 487,700 |
| 2010/05/13 | 1,323 | 1,328 | 1,300 | 1,319 | +25 | +1.9% | 411,200 |
| 2010/05/12 | 1,271 | 1,303 | 1,254 | 1,294 | +22 | +1.7% | 499,500 |
| 2010/05/11 | 1,305 | 1,329 | 1,263 | 1,272 | -12 | -0.9% | 290,100 |
| 2010/05/10 | 1,255 | 1,297 | 1,237 | 1,284 | +20 | +1.6% | 319,700 |
| 2010/05/07 | 1,305 | 1,305 | 1,252 | 1,264 | -55 | -4.2% | 602,200 |
| 2010/05/06 | 1,339 | 1,339 | 1,312 | 1,319 | -24 | -1.8% | 360,300 |
| 2010/04/30 | 1,353 | 1,364 | 1,343 | 1,343 | +20 | +1.5% | 423,600 |
| 2010/04/28 | 1,320 | 1,331 | 1,305 | 1,323 | -27 | -2% | 323,900 |
| 2010/04/27 | 1,371 | 1,373 | 1,335 | 1,350 | -15 | -1.1% | 331,100 |
| 2010/04/26 | 1,347 | 1,377 | 1,337 | 1,365 | +20 | +1.5% | 516,300 |
| 2010/04/23 | 1,308 | 1,350 | 1,308 | 1,345 | +25 | +1.9% | 492,500 |
| 2010/04/22 | 1,334 | 1,338 | 1,307 | 1,320 | +16 | +1.2% | 574,400 |
| 2010/04/21 | 1,297 | 1,306 | 1,287 | 1,304 | +35 | +2.8% | 460,600 |
| 2010/04/20 | 1,255 | 1,274 | 1,252 | 1,269 | -3 | -0.2% | 417,400 |
| 2010/04/19 | 1,210 | 1,278 | 1,207 | 1,272 | +30 | +2.4% | 780,500 |
| 2010/04/16 | 1,264 | 1,264 | 1,231 | 1,242 | -16 | -1.3% | 280,600 |
| 2010/04/15 | 1,252 | 1,267 | 1,240 | 1,258 | +7 | +0.6% | 413,600 |
| 2010/04/14 | 1,215 | 1,256 | 1,213 | 1,251 | +33 | +2.7% | 509,800 |
| 2010/04/13 | 1,242 | 1,242 | 1,205 | 1,218 | -24 | -1.9% | 465,900 |
| 2010/04/12 | 1,209 | 1,252 | 1,209 | 1,242 | +57 | +4.8% | 576,300 |
| 2010/04/09 | 1,162 | 1,190 | 1,162 | 1,185 | -3 | -0.3% | 336,000 |
| 2010/04/08 | 1,195 | 1,195 | 1,178 | 1,188 | -2 | -0.2% | 506,900 |
| 2010/04/07 | 1,160 | 1,200 | 1,152 | 1,190 | +40 | +3.5% | 501,000 |
| 2010/04/06 | 1,150 | 1,160 | 1,145 | 1,150 | +1 | +0.1% | 392,400 |
| 2010/04/05 | 1,131 | 1,149 | 1,130 | 1,149 | +26 | +2.3% | 314,300 |
| 2010/04/02 | 1,124 | 1,125 | 1,104 | 1,123 | -4 | -0.4% | 474,200 |
| 2010/04/01 | 1,138 | 1,138 | 1,113 | 1,127 | - | - | 317,600 |
3551～
3586
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
