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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,151 | 4,198 | 4,130 | 4,172 | +41 | +1% | 390,000 |
| 2025/04/30 | 4,118 | 4,163 | 4,093 | 4,131 | +16 | +0.4% | 741,700 |
| 2025/04/28 | 4,099 | 4,145 | 4,081 | 4,115 | +51 | +1.3% | 441,300 |
| 2025/04/25 | 4,089 | 4,097 | 4,025 | 4,064 | -6 | -0.1% | 516,100 |
| 2025/04/24 | 4,120 | 4,165 | 4,055 | 4,070 | -45 | -1.1% | 494,000 |
| 2025/04/23 | 4,141 | 4,141 | 4,079 | 4,115 | +26 | +0.6% | 636,300 |
| 2025/04/22 | 4,069 | 4,104 | 4,054 | 4,089 | +11 | +0.3% | 511,500 |
| 2025/04/21 | 4,083 | 4,099 | 4,045 | 4,078 | -28 | -0.7% | 310,600 |
| 2025/04/18 | 4,073 | 4,122 | 4,025 | 4,106 | +53 | +1.3% | 254,800 |
| 2025/04/17 | 4,010 | 4,061 | 3,996 | 4,053 | +16 | +0.4% | 394,200 |
| 2025/04/16 | 3,943 | 4,067 | 3,930 | 4,037 | +48 | +1.2% | 754,400 |
| 2025/04/15 | 4,050 | 4,070 | 3,964 | 3,989 | +6 | +0.2% | 668,600 |
| 2025/04/14 | 3,958 | 4,016 | 3,958 | 3,983 | +81 | +2.1% | 559,200 |
| 2025/04/11 | 3,872 | 3,923 | 3,814 | 3,902 | -75 | -1.9% | 629,900 |
| 2025/04/10 | 3,845 | 4,002 | 3,803 | 3,977 | +181 | +4.8% | 685,400 |
| 2025/04/09 | 3,799 | 3,834 | 3,738 | 3,796 | -9 | -0.2% | 704,100 |
| 2025/04/08 | 3,780 | 3,866 | 3,752 | 3,805 | +52 | +1.4% | 801,100 |
| 2025/04/07 | 3,776 | 3,871 | 3,717 | 3,753 | -277 | -6.9% | 1,120,900 |
| 2025/04/04 | 4,069 | 4,139 | 4,012 | 4,030 | -40 | -1% | 876,900 |
| 2025/04/03 | 4,053 | 4,102 | 4,019 | 4,070 | -42 | -1% | 756,200 |
| 2025/04/02 | 4,113 | 4,128 | 4,065 | 4,112 | -8 | -0.2% | 870,600 |
| 2025/04/01 | 4,166 | 4,194 | 4,110 | 4,120 | -14 | -0.3% | 629,300 |
| 2025/03/31 | 4,123 | 4,157 | 4,101 | 4,134 | -129 | -3% | 758,500 |
| 2025/03/28 | 4,294 | 4,335 | 4,237 | 4,263 | -55 | -1.3% | 658,100 |
| 2025/03/27 | 4,230 | 4,318 | 4,230 | 4,318 | +62 | +1.5% | 760,000 |
| 2025/03/26 | 4,261 | 4,293 | 4,236 | 4,256 | +15 | +0.4% | 790,300 |
| 2025/03/25 | 4,200 | 4,262 | 4,200 | 4,241 | +31 | +0.7% | 465,200 |
| 2025/03/24 | 4,239 | 4,249 | 4,197 | 4,210 | -25 | -0.6% | 542,500 |
| 2025/03/21 | 4,225 | 4,270 | 4,216 | 4,235 | -49 | -1.1% | 1,267,800 |
| 2025/03/19 | 4,225 | 4,303 | 4,215 | 4,284 | +49 | +1.2% | 590,700 |
| 2025/03/18 | 4,192 | 4,245 | 4,184 | 4,235 | +35 | +0.8% | 807,300 |
| 2025/03/17 | 4,171 | 4,217 | 4,160 | 4,200 | +28 | +0.7% | 581,900 |
| 2025/03/14 | 4,193 | 4,202 | 4,149 | 4,172 | -41 | -1% | 789,100 |
| 2025/03/13 | 4,205 | 4,286 | 4,177 | 4,213 | +8 | +0.2% | 848,600 |
| 2025/03/12 | 4,203 | 4,224 | 4,178 | 4,205 | -2 | ±0% | 871,400 |
| 2025/03/11 | 4,151 | 4,230 | 4,108 | 4,207 | +11 | +0.3% | 1,155,200 |
| 2025/03/10 | 4,170 | 4,202 | 4,155 | 4,196 | +3 | +0.1% | 704,400 |
| 2025/03/07 | 4,252 | 4,292 | 4,186 | 4,193 | -78 | -1.8% | 855,000 |
| 2025/03/06 | 4,245 | 4,290 | 4,241 | 4,271 | -4 | -0.1% | 1,015,500 |
| 2025/03/05 | 4,235 | 4,303 | 4,200 | 4,275 | +72 | +1.7% | 1,099,100 |
| 2025/03/04 | 4,190 | 4,220 | 4,165 | 4,203 | +13 | +0.3% | 837,100 |
| 2025/03/03 | 4,160 | 4,207 | 4,110 | 4,190 | +20 | +0.5% | 976,300 |
| 2025/02/28 | 4,216 | 4,216 | 4,109 | 4,170 | -50 | -1.2% | 1,727,300 |
| 2025/02/27 | 4,205 | 4,233 | 4,139 | 4,220 | -47 | -1.1% | 1,454,100 |
| 2025/02/26 | 4,075 | 4,273 | 4,075 | 4,267 | +385 | +9.9% | 2,727,400 |
| 2025/02/25 | 3,834 | 3,896 | 3,790 | 3,882 | +47 | +1.2% | 868,600 |
| 2025/02/21 | 3,838 | 3,869 | 3,806 | 3,835 | +25 | +0.7% | 952,500 |
| 2025/02/20 | 3,913 | 3,917 | 3,810 | 3,810 | -129 | -3.3% | 1,114,500 |
| 2025/02/19 | 3,744 | 3,950 | 3,740 | 3,939 | +175 | +4.6% | 1,422,500 |
| 2025/02/18 | 3,749 | 3,802 | 3,749 | 3,764 | +26 | +0.7% | 1,109,700 |
1～
50
件表示中 / 3691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 | 417,200円 | +1.1% | -3.0% | 1.63% | 21.63倍 | 3.03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 |
| 大塚商 | 287,900円 | +9.5% | +8.3% | 2.95% | 19.85倍 | 2.94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 |
| スクエニＨＤ | 824,600円 | -13.0% | -3.7% | 0.86% | 35.36倍 | 3.04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 |
| 日テレＨＤ | 328,700円 | +7.9% | +17.2% | 1.22% | 22.28倍 | 0.86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 |
| コーエーテクモ | 242,400円 | +10.6% | -26.0% | 1.77% | 28.35倍 | 4.06倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
市場注目の銘柄
チャート関連のコラム
