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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,660 | 3,670 | 3,625 | 3,640 | -20 | -0.5% | 503,100 |
| 2023/04/14 | 3,645 | 3,675 | 3,630 | 3,660 | +25 | +0.7% | 450,400 |
| 2023/04/13 | 3,640 | 3,660 | 3,610 | 3,635 | +5 | +0.1% | 550,700 |
| 2023/04/12 | 3,620 | 3,650 | 3,595 | 3,630 | +40 | +1.1% | 570,800 |
| 2023/04/11 | 3,610 | 3,655 | 3,585 | 3,590 | +20 | +0.6% | 716,400 |
| 2023/04/10 | 3,520 | 3,585 | 3,510 | 3,570 | +60 | +1.7% | 521,200 |
| 2023/04/07 | 3,495 | 3,545 | 3,495 | 3,510 | +20 | +0.6% | 420,300 |
| 2023/04/06 | 3,495 | 3,515 | 3,475 | 3,490 | -35 | -1% | 481,200 |
| 2023/04/05 | 3,560 | 3,565 | 3,520 | 3,525 | -40 | -1.1% | 664,000 |
| 2023/04/04 | 3,565 | 3,595 | 3,545 | 3,565 | -5 | -0.1% | 687,800 |
| 2023/04/03 | 3,535 | 3,580 | 3,520 | 3,570 | +80 | +2.3% | 620,000 |
| 2023/03/31 | 3,560 | 3,565 | 3,465 | 3,490 | -45 | -1.3% | 757,400 |
| 2023/03/30 | 3,565 | 3,590 | 3,495 | 3,535 | -50 | -1.4% | 1,153,300 |
| 2023/03/29 | 3,535 | 3,590 | 3,495 | 3,585 | +50 | +1.4% | 698,600 |
| 2023/03/28 | 3,485 | 3,545 | 3,460 | 3,535 | +60 | +1.7% | 478,300 |
| 2023/03/27 | 3,485 | 3,515 | 3,465 | 3,475 | +20 | +0.6% | 384,500 |
| 2023/03/24 | 3,465 | 3,465 | 3,405 | 3,455 | +20 | +0.6% | 574,300 |
| 2023/03/23 | 3,425 | 3,445 | 3,385 | 3,435 | -30 | -0.9% | 554,600 |
| 2023/03/22 | 3,470 | 3,520 | 3,440 | 3,465 | +35 | +1% | 669,200 |
| 2023/03/20 | 3,495 | 3,530 | 3,430 | 3,430 | -75 | -2.1% | 514,700 |
| 2023/03/17 | 3,455 | 3,505 | 3,440 | 3,505 | +70 | +2% | 803,000 |
| 2023/03/16 | 3,335 | 3,455 | 3,335 | 3,435 | -20 | -0.6% | 770,700 |
| 2023/03/15 | 3,495 | 3,495 | 3,435 | 3,455 | ±0 | ±0% | 560,600 |
| 2023/03/14 | 3,455 | 3,470 | 3,400 | 3,455 | -50 | -1.4% | 615,400 |
| 2023/03/13 | 3,500 | 3,505 | 3,400 | 3,505 | -30 | -0.8% | 518,700 |
| 2023/03/10 | 3,530 | 3,560 | 3,515 | 3,535 | -30 | -0.8% | 667,300 |
| 2023/03/09 | 3,555 | 3,605 | 3,545 | 3,565 | +15 | +0.4% | 511,000 |
| 2023/03/08 | 3,605 | 3,640 | 3,510 | 3,550 | +10 | +0.3% | 759,200 |
| 2023/03/07 | 3,510 | 3,570 | 3,505 | 3,540 | +45 | +1.3% | 490,700 |
| 2023/03/06 | 3,500 | 3,555 | 3,485 | 3,495 | +15 | +0.4% | 532,100 |
| 2023/03/03 | 3,425 | 3,485 | 3,415 | 3,480 | +80 | +2.4% | 721,700 |
| 2023/03/02 | 3,405 | 3,415 | 3,360 | 3,400 | +20 | +0.6% | 422,900 |
| 2023/03/01 | 3,385 | 3,400 | 3,350 | 3,380 | ±0 | ±0% | 502,900 |
| 2023/02/28 | 3,350 | 3,385 | 3,320 | 3,380 | +55 | +1.7% | 1,207,000 |
| 2023/02/27 | 3,310 | 3,340 | 3,290 | 3,325 | -10 | -0.3% | 721,900 |
| 2023/02/24 | 3,225 | 3,345 | 3,220 | 3,335 | +40 | +1.2% | 604,600 |
| 2023/02/22 | 3,330 | 3,340 | 3,280 | 3,295 | -65 | -1.9% | 561,900 |
| 2023/02/21 | 3,425 | 3,430 | 3,360 | 3,360 | -75 | -2.2% | 426,300 |
| 2023/02/20 | 3,445 | 3,450 | 3,410 | 3,435 | +5 | +0.1% | 288,900 |
| 2023/02/17 | 3,390 | 3,435 | 3,375 | 3,430 | -30 | -0.9% | 548,500 |
| 2023/02/16 | 3,485 | 3,510 | 3,445 | 3,460 | +5 | +0.1% | 400,400 |
| 2023/02/15 | 3,525 | 3,525 | 3,450 | 3,455 | -95 | -2.7% | 503,100 |
| 2023/02/14 | 3,560 | 3,585 | 3,520 | 3,550 | +135 | +4% | 639,400 |
| 2023/02/13 | 3,505 | 3,515 | 3,410 | 3,415 | -115 | -3.3% | 422,100 |
| 2023/02/10 | 3,505 | 3,555 | 3,500 | 3,530 | -10 | -0.3% | 468,000 |
| 2023/02/09 | 3,520 | 3,545 | 3,495 | 3,540 | ±0 | ±0% | 545,500 |
| 2023/02/08 | 3,495 | 3,555 | 3,490 | 3,540 | +75 | +2.2% | 612,100 |
| 2023/02/07 | 3,500 | 3,535 | 3,450 | 3,465 | -30 | -0.9% | 879,800 |
| 2023/02/06 | 3,335 | 3,530 | 3,335 | 3,495 | -190 | -5.2% | 1,495,200 |
| 2023/02/03 | 3,725 | 3,740 | 3,605 | 3,685 | -70 | -1.9% | 1,007,900 |
501～
550
件表示中 / 3692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 | 418,700円 | +1.1% | -3.0% | 1.62% | 21.71倍 | 3.04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 | 286,500円 | +9.5% | +8.3% | 2.97% | 19.76倍 | 2.93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 | 837,800円 | -13.0% | -3.7% | 0.85% | 35.92倍 | 3.09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 | 324,500円 | +7.9% | +17.2% | 1.23% | 22.00倍 | 0.85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 | 249,100円 | +10.6% | -26.0% | 1.73% | 29.14倍 | 4.17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
