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 |
|---|---|---|---|---|---|---|---|
| 2026/06/29 | 3,133 | 3,237 | 3,117 | 3,204 | +119 | +3.9% | 1,340,800 |
| 2026/06/26 | 3,037 | 3,085 | 3,025 | 3,085 | +56 | +1.8% | 700,500 |
| 2026/06/25 | 3,108 | 3,108 | 3,025 | 3,029 | -62 | -2% | 908,800 |
| 2026/06/24 | 3,053 | 3,108 | 3,020 | 3,091 | +80 | +2.7% | 1,390,800 |
| 2026/06/23 | 3,000 | 3,060 | 2,974.5 | 3,011 | -36 | -1.2% | 2,099,800 |
| 2026/06/22 | 3,039 | 3,083 | 3,019 | 3,047 | -20 | -0.7% | 855,200 |
| 2026/06/19 | 3,107 | 3,119 | 3,040 | 3,067 | -110 | -3.5% | 2,362,600 |
| 2026/06/18 | 3,104 | 3,187 | 3,099 | 3,177 | +57 | +1.8% | 1,293,600 |
| 2026/06/17 | 3,130 | 3,141 | 3,092 | 3,120 | -3 | -0.1% | 974,000 |
| 2026/06/16 | 3,119 | 3,140 | 3,084 | 3,123 | -42 | -1.3% | 1,194,000 |
| 2026/06/15 | 3,184 | 3,184 | 3,123 | 3,165 | +80 | +2.6% | 1,363,100 |
| 2026/06/12 | 3,177 | 3,196 | 3,085 | 3,085 | -132 | -4.1% | 2,400,600 |
| 2026/06/11 | 3,235 | 3,277 | 3,200 | 3,217 | -28 | -0.9% | 1,385,200 |
| 2026/06/10 | 3,259 | 3,272 | 3,201 | 3,245 | +6 | +0.2% | 1,409,800 |
| 2026/06/09 | 3,349 | 3,387 | 3,232 | 3,239 | -110 | -3.3% | 1,673,700 |
| 2026/06/08 | 3,373 | 3,415 | 3,336 | 3,349 | -40 | -1.2% | 1,923,200 |
| 2026/06/05 | 3,424 | 3,456 | 3,381 | 3,389 | +10 | +0.3% | 1,257,300 |
| 2026/06/04 | 3,305 | 3,421 | 3,301 | 3,379 | +45 | +1.3% | 1,471,300 |
| 2026/06/03 | 3,355 | 3,439 | 3,270 | 3,334 | -275 | -7.6% | 2,928,000 |
| 2026/06/02 | 3,650 | 3,650 | 3,557 | 3,609 | +59 | +1.7% | 1,845,700 |
| 2026/06/01 | 3,447 | 3,589 | 3,405 | 3,550 | +169 | +5% | 2,267,400 |
| 2026/05/29 | 3,433 | 3,495 | 3,381 | 3,381 | -52 | -1.5% | 21,222,000 |
| 2026/05/28 | 3,437 | 3,484 | 3,416 | 3,433 | -39 | -1.1% | 2,121,900 |
| 2026/05/27 | 3,361 | 3,479 | 3,348 | 3,472 | +82 | +2.4% | 2,141,600 |
| 2026/05/26 | 3,445 | 3,451 | 3,359 | 3,390 | -26 | -0.8% | 1,999,100 |
| 2026/05/25 | 3,426 | 3,484 | 3,353 | 3,416 | -74 | -2.1% | 1,853,200 |
| 2026/05/22 | 3,421 | 3,490 | 3,387 | 3,490 | -87 | -2.4% | 2,632,700 |
| 2026/05/21 | 3,505 | 3,580 | 3,470 | 3,577 | +105 | +3% | 1,554,800 |
| 2026/05/20 | 3,579 | 3,605 | 3,442 | 3,472 | -129 | -3.6% | 1,317,600 |
| 2026/05/19 | 3,567 | 3,615 | 3,527 | 3,601 | +99 | +2.8% | 1,429,400 |
| 2026/05/18 | 3,488 | 3,516 | 3,431 | 3,502 | +49 | +1.4% | 1,010,300 |
| 2026/05/15 | 3,520 | 3,535 | 3,382 | 3,453 | +123 | +3.7% | 1,722,800 |
| 2026/05/14 | 3,349 | 3,364 | 3,292 | 3,330 | -75 | -2.2% | 1,648,000 |
| 2026/05/13 | 3,429 | 3,452 | 3,353 | 3,405 | -10 | -0.3% | 2,074,000 |
| 2026/05/12 | 3,475 | 3,486 | 3,387 | 3,415 | -73 | -2.1% | 1,719,500 |
| 2026/05/11 | 3,600 | 3,686 | 3,488 | 3,488 | -77 | -2.2% | 2,738,700 |
| 2026/05/08 | 3,470 | 3,586 | 3,419 | 3,565 | +138 | +4% | 2,676,600 |
| 2026/05/07 | 3,399 | 3,477 | 3,350 | 3,427 | +28 | +0.8% | 2,551,400 |
| 2026/05/01 | 3,415 | 3,431 | 3,365 | 3,399 | -18 | -0.5% | 1,154,800 |
| 2026/04/30 | 3,510 | 3,536 | 3,407 | 3,417 | -151 | -4.2% | 2,041,000 |
| 2026/04/28 | 3,567 | 3,587 | 3,537 | 3,568 | +38 | +1.1% | 960,400 |
| 2026/04/27 | 3,630 | 3,639 | 3,525 | 3,530 | -73 | -2% | 1,296,800 |
| 2026/04/24 | 3,535 | 3,639 | 3,514 | 3,603 | +3 | +0.1% | 1,149,900 |
| 2026/04/23 | 3,655 | 3,655 | 3,558 | 3,600 | -93 | -2.5% | 1,464,600 |
| 2026/04/22 | 3,690 | 3,716 | 3,662 | 3,693 | +73 | +2% | 1,665,300 |
| 2026/04/21 | 3,660 | 3,691 | 3,614 | 3,620 | -47 | -1.3% | 1,356,600 |
| 2026/04/20 | 3,699 | 3,723 | 3,640 | 3,667 | -18 | -0.5% | 1,912,700 |
| 2026/04/17 | 3,571 | 3,685 | 3,569 | 3,685 | +116 | +3.3% | 1,871,800 |
| 2026/04/16 | 3,615 | 3,633 | 3,567 | 3,569 | +19 | +0.5% | 2,099,200 |
| 2026/04/15 | 3,414 | 3,550 | 3,414 | 3,550 | +139 | +4.1% | 2,034,400 |
1～
50
件表示中 / 3973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 | 320,400円 | +3.9% | +5.9% | 2.81% | 11.79倍 | 2.07倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。２６年７月に傘下の北陸地盤ＳＩインテックと合併へ |
| トレンド | 597,300円 | +9.3% | +2.1% | 3.10% | 21.18倍 | 6.08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％ |
| スカパーＪＳＡ | 259,300円 | +5.8% | +10.1% | 1.85% | 27.22倍 | 2.42倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| 日テレＨＤ | 274,000円 | +10.4% | -28.1% | 1.64% | 13.02倍 | 0.67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 |
| ＧＭＯＰＧ | 925,000円 | +13.0% | +13.2% | 1.84% | 30.01倍 | 5.99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
