ＴＩＳＩ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 |
|---|---|---|---|---|---|---|---|
| 2026/08/14 | 3,800 | 3,869 | 3,768 | 3,848 | +84 | +2.2% | 830,500 |
| 2026/08/13 | 3,724 | 3,775 | 3,700 | 3,764 | -16 | -0.4% | 665,100 |
| 2026/08/12 | 3,791 | 3,849 | 3,757 | 3,780 | +15 | +0.4% | 761,500 |
| 2026/08/10 | 3,736 | 3,785 | 3,664 | 3,765 | +61 | +1.6% | 875,800 |
| 2026/08/07 | 3,675 | 3,750 | 3,642 | 3,704 | +30 | +0.8% | 681,800 |
| 2026/08/06 | 3,675 | 3,682 | 3,600 | 3,674 | +68 | +1.9% | 763,000 |
| 2026/08/05 | 3,695 | 3,695 | 3,570 | 3,606 | -50 | -1.4% | 1,171,100 |
| 2026/08/04 | 3,758 | 3,779 | 3,650 | 3,656 | -56 | -1.5% | 1,323,600 |
| 2026/08/03 | 3,773 | 3,801 | 3,634 | 3,712 | -68 | -1.8% | 1,239,600 |
| 2026/07/31 | 3,855 | 3,874 | 3,758 | 3,780 | -157 | -4% | 1,748,600 |
| 2026/07/30 | 4,031 | 4,051 | 3,873 | 3,937 | -2 | -0.1% | 1,795,100 |
| 2026/07/29 | 3,804 | 3,952 | 3,769 | 3,939 | +185 | +4.9% | 1,659,500 |
| 2026/07/28 | 3,708 | 3,754 | 3,657 | 3,754 | +89 | +2.4% | 1,048,700 |
| 2026/07/27 | 3,560 | 3,670 | 3,548 | 3,665 | +175 | +5% | 952,200 |
| 2026/07/24 | 3,411 | 3,503 | 3,393 | 3,490 | +62 | +1.8% | 580,400 |
| 2026/07/23 | 3,368 | 3,448 | 3,368 | 3,428 | -35 | -1% | 915,700 |
| 2026/07/22 | 3,465 | 3,485 | 3,433 | 3,463 | -48 | -1.4% | 1,197,000 |
| 2026/07/21 | 3,522 | 3,571 | 3,471 | 3,511 | -15 | -0.4% | 902,000 |
| 2026/07/17 | 3,513 | 3,548 | 3,487 | 3,526 | +55 | +1.6% | 876,800 |
| 2026/07/16 | 3,402 | 3,517 | 3,375 | 3,471 | +60 | +1.8% | 868,900 |
| 2026/07/15 | 3,357 | 3,434 | 3,351 | 3,411 | -67 | -1.9% | 1,253,500 |
| 2026/07/14 | 3,478 | 3,528 | 3,451 | 3,478 | +55 | +1.6% | 914,400 |
| 2026/07/13 | 3,429 | 3,459 | 3,391 | 3,423 | -5 | -0.1% | 821,300 |
| 2026/07/10 | 3,426 | 3,470 | 3,392 | 3,428 | -40 | -1.2% | 751,400 |
| 2026/07/09 | 3,494 | 3,516 | 3,443 | 3,468 | -24 | -0.7% | 971,600 |
| 2026/07/08 | 3,460 | 3,506 | 3,438 | 3,492 | +53 | +1.5% | 1,465,100 |
| 2026/07/07 | 3,394 | 3,459 | 3,370 | 3,439 | +75 | +2.2% | 1,032,100 |
| 2026/07/06 | 3,273 | 3,367 | 3,263 | 3,364 | +91 | +2.8% | 841,100 |
| 2026/07/03 | 3,410 | 3,429 | 3,257 | 3,273 | -15 | -0.5% | 808,500 |
| 2026/07/02 | 3,308 | 3,348 | 3,271 | 3,288 | +120 | +3.8% | 897,500 |
| 2026/07/01 | 3,145 | 3,177 | 3,128 | 3,168 | +1 | ±0% | 741,300 |
| 2026/06/30 | 3,171 | 3,200 | 3,140 | 3,167 | -37 | -1.2% | 853,100 |
| 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 |
1～
50
件表示中 / 4005件
類似銘柄と比較する
現在ご覧いただいている「ＴＩＳＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＩＳＩ | 376,800円 | +3.9% | +5.9% | 2.39% | 13.88倍 | 2.44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 | 290,050円 | +0.1% | -24.0% | 1.48% | 33.75倍 | 3.00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 |
| ＴＢＳＨＤ | 590,800円 | +2.4% | +1.7% | 1.69% | 18.69倍 | 0.80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」 |
| トレンド | 536,200円 | +9.3% | -14.8% | 3.45% | 22.66倍 | 6.01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％ |
| メルカリ | 476,200円 | +19.9% | +1.8% | 0.00% | 25.38倍 | 5.74倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
市場注目の銘柄
チャート関連のコラム
