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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 1,040 | 1,040 | 1,020 | 1,026 | -6 | -0.6% | 305,800 |
| 2010/07/30 | 1,016 | 1,036 | 1,011 | 1,032 | +19 | +1.9% | 392,400 |
| 2010/07/29 | 1,022 | 1,024 | 1,013 | 1,013 | -23 | -2.2% | 224,900 |
| 2010/07/28 | 1,037 | 1,042 | 1,029 | 1,036 | +6 | +0.6% | 139,000 |
| 2010/07/27 | 1,030 | 1,034 | 1,016 | 1,030 | +6 | +0.6% | 240,100 |
| 2010/07/26 | 1,025 | 1,039 | 1,016 | 1,024 | +1 | +0.1% | 329,100 |
| 2010/07/23 | 1,003 | 1,035 | 1,003 | 1,023 | +29 | +2.9% | 410,200 |
| 2010/07/22 | 989 | 1,000 | 986 | 994 | +13 | +1.3% | 358,500 |
| 2010/07/21 | 1,004 | 1,004 | 980 | 981 | -13 | -1.3% | 308,400 |
| 2010/07/20 | 995 | 1,004 | 988 | 994 | -7 | -0.7% | 241,000 |
| 2010/07/16 | 1,021 | 1,023 | 995 | 1,001 | -20 | -2% | 238,900 |
| 2010/07/15 | 1,056 | 1,056 | 1,012 | 1,021 | -5 | -0.5% | 658,500 |
| 2010/07/14 | 1,028 | 1,039 | 1,021 | 1,026 | +7 | +0.7% | 316,100 |
| 2010/07/13 | 1,042 | 1,044 | 1,016 | 1,019 | -23 | -2.2% | 285,500 |
| 2010/07/12 | 1,040 | 1,046 | 1,039 | 1,042 | -2 | -0.2% | 211,100 |
| 2010/07/09 | 1,059 | 1,065 | 1,042 | 1,044 | -17 | -1.6% | 347,600 |
| 2010/07/08 | 1,065 | 1,070 | 1,058 | 1,061 | +16 | +1.5% | 227,400 |
| 2010/07/07 | 1,073 | 1,075 | 1,043 | 1,045 | -36 | -3.3% | 315,100 |
| 2010/07/06 | 1,050 | 1,082 | 1,046 | 1,081 | +21 | +2% | 244,500 |
| 2010/07/05 | 1,092 | 1,092 | 1,054 | 1,060 | -2 | -0.2% | 343,700 |
| 2010/07/02 | 1,038 | 1,075 | 1,032 | 1,062 | +25 | +2.4% | 433,900 |
| 2010/07/01 | 1,039 | 1,046 | 1,033 | 1,037 | -22 | -2.1% | 372,100 |
| 2010/06/30 | 1,049 | 1,064 | 1,041 | 1,059 | ±0 | ±0% | 321,800 |
| 2010/06/29 | 1,074 | 1,092 | 1,055 | 1,059 | -23 | -2.1% | 384,400 |
| 2010/06/28 | 1,140 | 1,140 | 1,079 | 1,082 | -41 | -3.7% | 497,800 |
| 2010/06/25 | 1,132 | 1,154 | 1,117 | 1,123 | -34 | -2.9% | 406,500 |
| 2010/06/24 | 1,150 | 1,170 | 1,147 | 1,157 | -2 | -0.2% | 218,500 |
| 2010/06/23 | 1,172 | 1,196 | 1,157 | 1,159 | -43 | -3.6% | 374,200 |
| 2010/06/22 | 1,212 | 1,216 | 1,192 | 1,202 | -4 | -0.3% | 262,300 |
| 2010/06/21 | 1,197 | 1,213 | 1,191 | 1,206 | +25 | +2.1% | 213,500 |
| 2010/06/18 | 1,163 | 1,184 | 1,161 | 1,181 | +7 | +0.6% | 346,700 |
| 2010/06/17 | 1,170 | 1,179 | 1,156 | 1,174 | +9 | +0.8% | 304,900 |
| 2010/06/16 | 1,136 | 1,169 | 1,136 | 1,165 | +29 | +2.6% | 334,200 |
| 2010/06/15 | 1,134 | 1,140 | 1,118 | 1,136 | -14 | -1.2% | 335,200 |
| 2010/06/14 | 1,152 | 1,164 | 1,142 | 1,150 | -11 | -0.9% | 568,400 |
| 2010/06/11 | 1,150 | 1,174 | 1,133 | 1,161 | +24 | +2.1% | 539,700 |
| 2010/06/10 | 1,118 | 1,141 | 1,114 | 1,137 | +14 | +1.2% | 583,500 |
| 2010/06/09 | 1,090 | 1,132 | 1,079 | 1,123 | +46 | +4.3% | 908,500 |
| 2010/06/08 | 1,073 | 1,084 | 1,062 | 1,077 | +20 | +1.9% | 493,600 |
| 2010/06/07 | 1,058 | 1,064 | 1,047 | 1,057 | -15 | -1.4% | 380,100 |
| 2010/06/04 | 1,100 | 1,100 | 1,060 | 1,072 | -19 | -1.7% | 470,100 |
| 2010/06/03 | 1,088 | 1,100 | 1,076 | 1,091 | +9 | +0.8% | 300,900 |
| 2010/06/02 | 1,090 | 1,105 | 1,073 | 1,082 | -20 | -1.8% | 179,200 |
| 2010/06/01 | 1,093 | 1,114 | 1,082 | 1,102 | +13 | +1.2% | 383,800 |
| 2010/05/31 | 1,090 | 1,101 | 1,082 | 1,089 | +5 | +0.5% | 486,600 |
| 2010/05/28 | 1,085 | 1,100 | 1,074 | 1,084 | +11 | +1% | 451,300 |
| 2010/05/27 | 1,070 | 1,079 | 1,050 | 1,073 | -11 | -1% | 559,600 |
| 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 |
3601～
3650
件表示中 / 3683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 | 410,600円 | +1.1% | -3.0% | 1.66% | 21.29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 |
| ＳＣＳＫ | 377,200円 | +24.1% | +17.0% | 1.88% | 25.35倍 | 3.77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 |
| 大塚商 | 306,700円 | +9.5% | +8.3% | 2.77% | 21.15倍 | 3.14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 |
| スクエニＨＤ | 774,200円 | -13.0% | -3.7% | 0.92% | 33.20倍 | 2.86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 |
| 日テレＨＤ | 336,200円 | +7.9% | +17.2% | 1.19% | 22.79倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
