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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 2,986.5 | 3,042 | 2,965 | 3,034 | +78 | +2.6% | 671,600 |
| 2023/11/08 | 2,938 | 2,966.5 | 2,907.5 | 2,956 | +6 | +0.2% | 948,000 |
| 2023/11/07 | 2,997.5 | 3,011 | 2,939 | 2,950 | -63 | -2.1% | 864,200 |
| 2023/11/06 | 3,062 | 3,065 | 2,981.5 | 3,013 | -39 | -1.3% | 1,371,100 |
| 2023/11/02 | 3,014 | 3,059 | 2,995 | 3,052 | -242 | -7.3% | 1,842,600 |
| 2023/11/01 | 3,275 | 3,299 | 3,233 | 3,294 | +89 | +2.8% | 1,112,500 |
| 2023/10/31 | 3,175 | 3,224 | 3,138 | 3,205 | +36 | +1.1% | 794,600 |
| 2023/10/30 | 3,122 | 3,187 | 3,102 | 3,169 | +2 | +0.1% | 825,400 |
| 2023/10/27 | 3,100 | 3,173 | 3,096 | 3,167 | +82 | +2.7% | 505,000 |
| 2023/10/26 | 3,091 | 3,105 | 3,047 | 3,085 | -39 | -1.2% | 334,800 |
| 2023/10/25 | 3,139 | 3,160 | 3,103 | 3,124 | +2 | +0.1% | 422,600 |
| 2023/10/24 | 3,095 | 3,127 | 3,046 | 3,122 | +42 | +1.4% | 668,900 |
| 2023/10/23 | 3,105 | 3,124 | 3,067 | 3,080 | -62 | -2% | 408,300 |
| 2023/10/20 | 3,113 | 3,164 | 3,101 | 3,142 | -10 | -0.3% | 474,700 |
| 2023/10/19 | 3,100 | 3,169 | 3,083 | 3,152 | -3 | -0.1% | 492,600 |
| 2023/10/18 | 3,147 | 3,161 | 3,113 | 3,155 | +14 | +0.4% | 350,200 |
| 2023/10/17 | 3,132 | 3,157 | 3,122 | 3,141 | +46 | +1.5% | 520,300 |
| 2023/10/16 | 3,103 | 3,118 | 3,081 | 3,095 | -58 | -1.8% | 559,100 |
| 2023/10/13 | 3,205 | 3,218 | 3,146 | 3,153 | -100 | -3.1% | 374,500 |
| 2023/10/12 | 3,235 | 3,254 | 3,218 | 3,253 | +26 | +0.8% | 609,600 |
| 2023/10/11 | 3,271 | 3,275 | 3,205 | 3,227 | -63 | -1.9% | 505,000 |
| 2023/10/10 | 3,281 | 3,293 | 3,260 | 3,290 | +1 | ±0% | 476,400 |
| 2023/10/06 | 3,302 | 3,318 | 3,274 | 3,289 | +13 | +0.4% | 490,100 |
| 2023/10/05 | 3,223 | 3,297 | 3,195 | 3,276 | +40 | +1.2% | 742,300 |
| 2023/10/04 | 3,171 | 3,258 | 3,171 | 3,236 | +20 | +0.6% | 541,100 |
| 2023/10/03 | 3,234 | 3,243 | 3,190 | 3,216 | -29 | -0.9% | 429,200 |
| 2023/10/02 | 3,316 | 3,322 | 3,241 | 3,245 | -48 | -1.5% | 531,100 |
| 2023/09/29 | 3,350 | 3,350 | 3,270 | 3,293 | -13 | -0.4% | 731,700 |
| 2023/09/28 | 3,350 | 3,360 | 3,273 | 3,306 | -75 | -2.2% | 899,000 |
| 2023/09/27 | 3,326 | 3,386 | 3,326 | 3,381 | +21 | +0.6% | 676,500 |
| 2023/09/26 | 3,394 | 3,394 | 3,354 | 3,360 | -30 | -0.9% | 520,800 |
| 2023/09/25 | 3,410 | 3,414 | 3,375 | 3,390 | +10 | +0.3% | 366,300 |
| 2023/09/22 | 3,342 | 3,396 | 3,307 | 3,380 | +2 | +0.1% | 690,000 |
| 2023/09/21 | 3,416 | 3,434 | 3,364 | 3,378 | -57 | -1.7% | 677,000 |
| 2023/09/20 | 3,469 | 3,507 | 3,412 | 3,435 | -18 | -0.5% | 809,300 |
| 2023/09/19 | 3,437 | 3,473 | 3,423 | 3,453 | +19 | +0.6% | 925,200 |
| 2023/09/15 | 3,417 | 3,456 | 3,409 | 3,434 | +39 | +1.1% | 1,282,800 |
| 2023/09/14 | 3,378 | 3,418 | 3,368 | 3,395 | +32 | +1% | 473,700 |
| 2023/09/13 | 3,385 | 3,391 | 3,335 | 3,363 | -62 | -1.8% | 493,700 |
| 2023/09/12 | 3,397 | 3,446 | 3,393 | 3,425 | +43 | +1.3% | 343,100 |
| 2023/09/11 | 3,423 | 3,435 | 3,360 | 3,382 | -14 | -0.4% | 436,600 |
| 2023/09/08 | 3,416 | 3,429 | 3,381 | 3,396 | -37 | -1.1% | 721,500 |
| 2023/09/07 | 3,430 | 3,438 | 3,406 | 3,433 | -17 | -0.5% | 513,000 |
| 2023/09/06 | 3,438 | 3,467 | 3,418 | 3,450 | +53 | +1.6% | 637,700 |
| 2023/09/05 | 3,441 | 3,455 | 3,384 | 3,397 | -73 | -2.1% | 687,900 |
| 2023/09/04 | 3,484 | 3,500 | 3,457 | 3,470 | +10 | +0.3% | 474,100 |
| 2023/09/01 | 3,460 | 3,512 | 3,444 | 3,460 | +23 | +0.7% | 665,700 |
| 2023/08/31 | 3,405 | 3,441 | 3,390 | 3,437 | +48 | +1.4% | 1,325,700 |
| 2023/08/30 | 3,391 | 3,411 | 3,380 | 3,389 | -31 | -0.9% | 644,100 |
| 2023/08/29 | 3,402 | 3,441 | 3,373 | 3,420 | +8 | +0.2% | 556,900 |
401～
450
件表示中 / 3732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 | 481,700円 | +1.8% | +3.5% | 1.58% | 22.67倍 | 3.25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 | 975,000円 | +5.9% | +9.0% | 1.89% | 32.93倍 | 11.21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％ |
| スクエニＨＤ | 1,072,000円 | -13.7% | +0.1% | 1.20% | 44.86倍 | 3.86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 |
| 大塚商 | 294,400円 | +9.5% | +8.3% | 2.89% | 20.30倍 | 3.00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 |
| 日テレＨＤ | 334,200円 | +0.9% | -2.6% | 1.20% | 17.80倍 | 0.87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
