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 |
---|---|---|---|---|---|---|---|
2010/06/23 | 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 |
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 |
3401~
3450
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% | 15.81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 | 2.98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