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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 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 |
| 2023/08/28 | 3,370 | 3,420 | 3,368 | 3,412 | +68 | +2% | 443,600 |
| 2023/08/25 | 3,300 | 3,361 | 3,295 | 3,344 | -8 | -0.2% | 440,800 |
| 2023/08/24 | 3,337 | 3,367 | 3,328 | 3,352 | +52 | +1.6% | 626,100 |
| 2023/08/23 | 3,284 | 3,306 | 3,266 | 3,300 | +7 | +0.2% | 490,400 |
| 2023/08/22 | 3,288 | 3,312 | 3,277 | 3,293 | +7 | +0.2% | 381,800 |
| 2023/08/21 | 3,275 | 3,315 | 3,270 | 3,286 | +20 | +0.6% | 509,000 |
| 2023/08/18 | 3,286 | 3,293 | 3,249 | 3,266 | -57 | -1.7% | 410,700 |
| 2023/08/17 | 3,299 | 3,326 | 3,262 | 3,323 | +36 | +1.1% | 765,600 |
| 2023/08/16 | 3,293 | 3,299 | 3,261 | 3,287 | -13 | -0.4% | 1,046,600 |
| 2023/08/15 | 3,291 | 3,310 | 3,271 | 3,300 | +22 | +0.7% | 494,900 |
| 2023/08/14 | 3,305 | 3,331 | 3,243 | 3,278 | -66 | -2% | 896,100 |
| 2023/08/10 | 3,305 | 3,360 | 3,305 | 3,344 | -20 | -0.6% | 670,100 |
| 2023/08/09 | 3,340 | 3,377 | 3,318 | 3,364 | +9 | +0.3% | 653,700 |
| 2023/08/08 | 3,492 | 3,492 | 3,332 | 3,355 | -131 | -3.8% | 1,215,700 |
| 2023/08/07 | 3,442 | 3,496 | 3,423 | 3,486 | +44 | +1.3% | 506,000 |
| 2023/08/04 | 3,465 | 3,493 | 3,412 | 3,442 | -17 | -0.5% | 913,000 |
| 2023/08/03 | 3,475 | 3,554 | 3,430 | 3,459 | -253 | -6.8% | 1,482,400 |
| 2023/08/02 | 3,650 | 3,722 | 3,650 | 3,712 | +40 | +1.1% | 1,253,900 |
| 2023/08/01 | 3,603 | 3,682 | 3,603 | 3,672 | +69 | +1.9% | 1,015,300 |
| 2023/07/31 | 3,571 | 3,614 | 3,558 | 3,603 | +91 | +2.6% | 909,400 |
| 2023/07/28 | 3,498 | 3,552 | 3,471 | 3,512 | -34 | -1% | 710,100 |
| 2023/07/27 | 3,552 | 3,571 | 3,526 | 3,546 | -36 | -1% | 762,000 |
| 2023/07/26 | 3,493 | 3,590 | 3,492 | 3,582 | +103 | +3% | 754,000 |
| 2023/07/25 | 3,466 | 3,484 | 3,453 | 3,479 | +1 | ±0% | 356,700 |
| 2023/07/24 | 3,490 | 3,502 | 3,466 | 3,478 | +13 | +0.4% | 318,400 |
| 2023/07/21 | 3,472 | 3,489 | 3,462 | 3,465 | -34 | -1% | 404,000 |
151～
200
件表示中 / 3456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 | 302,200円 | +1.1% | -3.0% | 2.25% | 15.80倍 | 2.27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 |
| 東 宝 | 495,900円 | -1.2% | -9.6% | 1.41% | 21.62倍 | 1.84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 | 288,700円 | +6.2% | +9.6% | 2.36% | 20.27倍 | 2.99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 |
| ＴＢＳＨＤ | 371,800円 | +1.4% | -5.6% | 1.45% | 27.82倍 | 0.53倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| ＧＭＯＰＧ | 812,900円 | +16.1% | +15.8% | 1.27% | 39.72倍 | 6.52倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
市場注目の銘柄
チャート関連のコラム
