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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 4,681 | 4,714 | 4,667 | 4,703 | +22 | +0.5% | 363,700 |
| 2025/07/04 | 4,681 | 4,723 | 4,654 | 4,681 | +1 | ±0% | 367,500 |
| 2025/07/03 | 4,655 | 4,726 | 4,628 | 4,680 | -20 | -0.4% | 465,200 |
| 2025/07/02 | 4,750 | 4,807 | 4,689 | 4,700 | -117 | -2.4% | 560,300 |
| 2025/07/01 | 4,862 | 4,867 | 4,791 | 4,817 | -21 | -0.4% | 340,100 |
| 2025/06/30 | 4,839 | 4,880 | 4,809 | 4,838 | +28 | +0.6% | 551,900 |
| 2025/06/27 | 4,790 | 4,819 | 4,742 | 4,810 | +30 | +0.6% | 478,400 |
| 2025/06/26 | 4,766 | 4,847 | 4,764 | 4,780 | -10 | -0.2% | 482,100 |
| 2025/06/25 | 4,788 | 4,806 | 4,767 | 4,790 | -20 | -0.4% | 415,200 |
| 2025/06/24 | 4,836 | 4,841 | 4,782 | 4,810 | +39 | +0.8% | 309,700 |
| 2025/06/23 | 4,730 | 4,776 | 4,705 | 4,771 | -29 | -0.6% | 422,200 |
| 2025/06/20 | 4,804 | 4,820 | 4,753 | 4,800 | -50 | -1% | 1,371,200 |
| 2025/06/19 | 4,885 | 4,902 | 4,828 | 4,850 | -32 | -0.7% | 409,600 |
| 2025/06/18 | 4,821 | 4,907 | 4,800 | 4,882 | +83 | +1.7% | 536,800 |
| 2025/06/17 | 4,800 | 4,857 | 4,781 | 4,799 | +6 | +0.1% | 524,900 |
| 2025/06/16 | 4,815 | 4,824 | 4,761 | 4,793 | +2 | ±0% | 491,900 |
| 2025/06/13 | 4,840 | 4,844 | 4,754 | 4,791 | -21 | -0.4% | 711,100 |
| 2025/06/12 | 4,816 | 4,846 | 4,778 | 4,812 | +51 | +1.1% | 906,900 |
| 2025/06/11 | 4,677 | 4,777 | 4,677 | 4,761 | +133 | +2.9% | 832,300 |
| 2025/06/10 | 4,600 | 4,630 | 4,578 | 4,628 | +28 | +0.6% | 477,400 |
| 2025/06/09 | 4,596 | 4,619 | 4,563 | 4,600 | +8 | +0.2% | 464,000 |
| 2025/06/06 | 4,589 | 4,612 | 4,550 | 4,592 | +33 | +0.7% | 767,600 |
| 2025/06/05 | 4,486 | 4,586 | 4,472 | 4,559 | -67 | -1.4% | 922,300 |
| 2025/06/04 | 4,675 | 4,684 | 4,560 | 4,626 | -75 | -1.6% | 732,700 |
| 2025/06/03 | 4,756 | 4,772 | 4,676 | 4,701 | -42 | -0.9% | 558,300 |
| 2025/06/02 | 4,729 | 4,754 | 4,693 | 4,743 | -5 | -0.1% | 638,100 |
| 2025/05/30 | 4,666 | 4,748 | 4,651 | 4,748 | +34 | +0.7% | 1,816,800 |
| 2025/05/29 | 4,654 | 4,718 | 4,637 | 4,714 | +45 | +1% | 676,000 |
| 2025/05/28 | 4,713 | 4,735 | 4,664 | 4,669 | +1 | ±0% | 637,000 |
| 2025/05/27 | 4,650 | 4,684 | 4,639 | 4,668 | +35 | +0.8% | 419,600 |
| 2025/05/26 | 4,595 | 4,649 | 4,590 | 4,633 | +39 | +0.8% | 432,200 |
| 2025/05/23 | 4,609 | 4,633 | 4,579 | 4,594 | -23 | -0.5% | 497,300 |
1～
50
件表示中 / 3754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 | 493,200円 | +1.8% | +3.5% | 1.54% | 23.12倍 | 3.30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 | 920,400円 | +5.9% | +9.0% | 2.00% | 31.08倍 | 10.34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 | 1,052,500円 | -13.7% | +0.1% | 1.23% | 44.04倍 | 3.77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 | 290,300円 | +9.5% | +8.3% | 2.93% | 20.02倍 | 2.97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 | 348,400円 | +0.9% | -2.6% | 1.15% | 18.56倍 | 0.91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
