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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 5,057 | 5,155 | 5,043 | 5,120 | +64 | +1.3% | 446,500 |
| 2025/09/17 | 5,111 | 5,166 | 5,052 | 5,056 | -128 | -2.5% | 587,400 |
| 2025/09/16 | 5,180 | 5,205 | 5,134 | 5,184 | ±0 | ±0% | 637,800 |
| 2025/09/12 | 5,150 | 5,184 | 5,110 | 5,184 | +34 | +0.7% | 536,500 |
| 2025/09/11 | 5,082 | 5,150 | 5,073 | 5,150 | +45 | +0.9% | 380,400 |
| 2025/09/10 | 5,070 | 5,127 | 5,036 | 5,105 | +59 | +1.2% | 564,600 |
| 2025/09/09 | 5,030 | 5,098 | 5,029 | 5,046 | +47 | +0.9% | 538,800 |
| 2025/09/08 | 4,979 | 4,999 | 4,947 | 4,999 | +38 | +0.8% | 540,200 |
| 2025/09/05 | 4,990 | 5,015 | 4,903 | 4,961 | -29 | -0.6% | 477,700 |
| 2025/09/04 | 4,931 | 5,035 | 4,925 | 4,990 | +59 | +1.2% | 725,600 |
| 2025/09/03 | 4,899 | 4,940 | 4,849 | 4,931 | +10 | +0.2% | 504,800 |
| 2025/09/02 | 4,958 | 4,985 | 4,900 | 4,921 | -4 | -0.1% | 429,700 |
| 2025/09/01 | 4,893 | 4,947 | 4,875 | 4,925 | ±0 | ±0% | 295,900 |
| 2025/08/29 | 4,927 | 4,958 | 4,903 | 4,925 | +16 | +0.3% | 505,100 |
| 2025/08/28 | 4,925 | 4,940 | 4,860 | 4,909 | +5 | +0.1% | 458,500 |
| 2025/08/27 | 4,958 | 4,987 | 4,900 | 4,904 | -4 | -0.1% | 634,200 |
| 2025/08/26 | 4,942 | 4,958 | 4,895 | 4,908 | -17 | -0.3% | 926,900 |
| 2025/08/25 | 5,080 | 5,090 | 4,925 | 4,925 | -135 | -2.7% | 485,500 |
| 2025/08/22 | 5,079 | 5,094 | 5,011 | 5,060 | +41 | +0.8% | 473,700 |
| 2025/08/21 | 4,976 | 5,038 | 4,938 | 5,019 | +43 | +0.9% | 391,000 |
| 2025/08/20 | 5,060 | 5,086 | 4,953 | 4,976 | -59 | -1.2% | 486,500 |
| 2025/08/19 | 5,008 | 5,049 | 4,990 | 5,035 | +27 | +0.5% | 479,400 |
| 2025/08/18 | 4,960 | 5,066 | 4,956 | 5,008 | +68 | +1.4% | 440,800 |
| 2025/08/15 | 5,049 | 5,049 | 4,930 | 4,940 | -66 | -1.3% | 453,700 |
| 2025/08/14 | 5,029 | 5,032 | 4,945 | 5,006 | -39 | -0.8% | 461,300 |
| 2025/08/13 | 4,981 | 5,069 | 4,960 | 5,045 | +25 | +0.5% | 591,300 |
| 2025/08/12 | 4,959 | 5,057 | 4,940 | 5,020 | +61 | +1.2% | 495,100 |
| 2025/08/08 | 5,033 | 5,074 | 4,953 | 4,959 | -74 | -1.5% | 558,500 |
| 2025/08/07 | 4,965 | 5,061 | 4,946 | 5,033 | +69 | +1.4% | 403,900 |
| 2025/08/06 | 4,943 | 5,000 | 4,918 | 4,964 | -11 | -0.2% | 578,500 |
| 2025/08/05 | 4,950 | 5,013 | 4,919 | 4,975 | +46 | +0.9% | 517,500 |
| 2025/08/04 | 4,862 | 4,940 | 4,850 | 4,929 | -3 | -0.1% | 597,400 |
| 2025/08/01 | 4,799 | 4,949 | 4,736 | 4,932 | +96 | +2% | 797,800 |
| 2025/07/31 | 4,729 | 4,905 | 4,647 | 4,836 | +160 | +3.4% | 1,463,100 |
| 2025/07/30 | 4,610 | 4,689 | 4,591 | 4,676 | +67 | +1.5% | 880,500 |
| 2025/07/29 | 4,560 | 4,635 | 4,534 | 4,609 | +29 | +0.6% | 658,700 |
| 2025/07/28 | 4,603 | 4,614 | 4,570 | 4,580 | -61 | -1.3% | 431,700 |
| 2025/07/25 | 4,623 | 4,681 | 4,623 | 4,641 | +15 | +0.3% | 356,300 |
| 2025/07/24 | 4,638 | 4,650 | 4,568 | 4,626 | +58 | +1.3% | 460,400 |
| 2025/07/23 | 4,542 | 4,590 | 4,498 | 4,568 | ±0 | ±0% | 607,600 |
| 2025/07/22 | 4,614 | 4,667 | 4,567 | 4,568 | -64 | -1.4% | 381,900 |
| 2025/07/18 | 4,667 | 4,698 | 4,632 | 4,632 | -35 | -0.7% | 452,200 |
| 2025/07/17 | 4,613 | 4,686 | 4,572 | 4,667 | +94 | +2.1% | 516,400 |
| 2025/07/16 | 4,539 | 4,581 | 4,519 | 4,573 | +48 | +1.1% | 478,800 |
| 2025/07/15 | 4,614 | 4,624 | 4,472 | 4,525 | -45 | -1% | 525,200 |
| 2025/07/14 | 4,552 | 4,586 | 4,520 | 4,570 | -6 | -0.1% | 422,700 |
| 2025/07/11 | 4,642 | 4,689 | 4,528 | 4,576 | -52 | -1.1% | 612,600 |
| 2025/07/10 | 4,705 | 4,724 | 4,600 | 4,628 | -53 | -1.1% | 688,100 |
| 2025/07/09 | 4,691 | 4,710 | 4,597 | 4,681 | -26 | -0.6% | 488,000 |
| 2025/07/08 | 4,703 | 4,707 | 4,654 | 4,707 | +4 | +0.1% | 509,100 |
1～
50
件表示中 / 3786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 | 512,000円 | +1.8% | +3.5% | 1.48% | 23.75倍 | 3.39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 |
| スクエニＨＤ | 1,013,000円 | -13.7% | +0.1% | 1.27% | 42.42倍 | 3.63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 | 318,300円 | +13.8% | +14.1% | 2.67% | 20.56倍 | 3.20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 |
| トレンド | 855,000円 | +0.5% | -14.8% | 2.15% | 37.33倍 | 10.29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％ |
| 日テレＨＤ | 406,800円 | +0.9% | -2.6% | 0.98% | 21.62倍 | 1.06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
