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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,240 | 3,280 | 3,210 | 3,220 | -5 | -0.2% | 432,200 |
| 2022/06/22 | 3,280 | 3,285 | 3,225 | 3,225 | -20 | -0.6% | 455,000 |
| 2022/06/21 | 3,205 | 3,260 | 3,195 | 3,245 | +80 | +2.5% | 573,100 |
| 2022/06/20 | 3,210 | 3,215 | 3,105 | 3,165 | ±0 | ±0% | 526,400 |
| 2022/06/17 | 3,145 | 3,190 | 3,135 | 3,165 | -70 | -2.2% | 1,353,400 |
| 2022/06/16 | 3,315 | 3,315 | 3,200 | 3,235 | +60 | +1.9% | 635,900 |
| 2022/06/15 | 3,245 | 3,260 | 3,175 | 3,175 | -105 | -3.2% | 609,500 |
| 2022/06/14 | 3,275 | 3,295 | 3,220 | 3,280 | -65 | -1.9% | 564,800 |
| 2022/06/13 | 3,340 | 3,355 | 3,290 | 3,345 | -60 | -1.8% | 645,100 |
| 2022/06/10 | 3,430 | 3,460 | 3,395 | 3,405 | -55 | -1.6% | 642,700 |
| 2022/06/09 | 3,460 | 3,475 | 3,430 | 3,460 | +40 | +1.2% | 631,700 |
| 2022/06/08 | 3,375 | 3,450 | 3,340 | 3,420 | -5 | -0.1% | 769,600 |
| 2022/06/07 | 3,455 | 3,465 | 3,415 | 3,425 | -5 | -0.1% | 491,500 |
| 2022/06/06 | 3,410 | 3,435 | 3,380 | 3,430 | -40 | -1.2% | 402,000 |
| 2022/06/03 | 3,405 | 3,475 | 3,380 | 3,470 | +70 | +2.1% | 619,700 |
| 2022/06/02 | 3,415 | 3,420 | 3,340 | 3,400 | ±0 | ±0% | 564,300 |
| 2022/06/01 | 3,405 | 3,460 | 3,385 | 3,400 | +25 | +0.7% | 696,000 |
| 2022/05/31 | 3,460 | 3,460 | 3,345 | 3,375 | -95 | -2.7% | 4,595,600 |
| 2022/05/30 | 3,430 | 3,480 | 3,410 | 3,470 | +40 | +1.2% | 1,432,600 |
| 2022/05/27 | 3,515 | 3,540 | 3,365 | 3,430 | -125 | -3.5% | 1,646,500 |
| 2022/05/26 | 3,575 | 3,625 | 3,550 | 3,555 | -15 | -0.4% | 590,300 |
| 2022/05/25 | 3,575 | 3,595 | 3,515 | 3,570 | -35 | -1% | 674,900 |
| 2022/05/24 | 3,600 | 3,645 | 3,555 | 3,605 | -15 | -0.4% | 798,900 |
| 2022/05/23 | 3,610 | 3,665 | 3,610 | 3,620 | +55 | +1.5% | 839,700 |
| 2022/05/20 | 3,470 | 3,585 | 3,445 | 3,565 | +145 | +4.2% | 1,282,500 |
| 2022/05/19 | 3,465 | 3,475 | 3,380 | 3,420 | -95 | -2.7% | 1,023,500 |
| 2022/05/18 | 3,470 | 3,550 | 3,470 | 3,515 | +30 | +0.9% | 1,251,600 |
| 2022/05/17 | 3,510 | 3,525 | 3,460 | 3,485 | -5 | -0.1% | 1,050,300 |
| 2022/05/16 | 3,470 | 3,530 | 3,465 | 3,490 | +70 | +2% | 996,400 |
| 2022/05/13 | 3,330 | 3,445 | 3,295 | 3,420 | +100 | +3% | 1,400,100 |
| 2022/05/12 | 3,350 | 3,370 | 3,270 | 3,320 | +354 | +11.9% | 1,913,200 |
| 2022/05/11 | 2,926 | 2,994 | 2,926 | 2,966 | +27 | +0.9% | 890,100 |
| 2022/05/10 | 2,938 | 2,948 | 2,887 | 2,939 | -43 | -1.4% | 916,500 |
| 2022/05/09 | 2,973 | 3,015 | 2,955 | 2,982 | -15 | -0.5% | 932,800 |
| 2022/05/06 | 2,911 | 3,010 | 2,893 | 2,997 | +44 | +1.5% | 796,400 |
| 2022/05/02 | 2,958 | 2,995 | 2,902 | 2,953 | +20 | +0.7% | 673,400 |
| 2022/04/28 | 2,891 | 2,945 | 2,861 | 2,933 | +42 | +1.5% | 789,800 |
| 2022/04/27 | 2,825 | 2,891 | 2,822 | 2,891 | +19 | +0.7% | 736,900 |
| 2022/04/26 | 2,859 | 2,887 | 2,837 | 2,872 | +50 | +1.8% | 568,000 |
| 2022/04/25 | 2,771 | 2,836 | 2,771 | 2,822 | +5 | +0.2% | 494,600 |
| 2022/04/22 | 2,782 | 2,824 | 2,771 | 2,817 | +5 | +0.2% | 333,700 |
| 2022/04/21 | 2,779 | 2,822 | 2,769 | 2,812 | +15 | +0.5% | 414,700 |
| 2022/04/20 | 2,805 | 2,826 | 2,783 | 2,797 | +32 | +1.2% | 416,600 |
| 2022/04/19 | 2,766 | 2,776 | 2,744 | 2,765 | +31 | +1.1% | 416,000 |
| 2022/04/18 | 2,748 | 2,755 | 2,693 | 2,734 | -45 | -1.6% | 480,600 |
| 2022/04/15 | 2,742 | 2,786 | 2,730 | 2,779 | -20 | -0.7% | 367,800 |
| 2022/04/14 | 2,827 | 2,843 | 2,796 | 2,799 | -28 | -1% | 352,300 |
| 2022/04/13 | 2,749 | 2,832 | 2,738 | 2,827 | +77 | +2.8% | 759,300 |
| 2022/04/12 | 2,794 | 2,827 | 2,744 | 2,750 | -82 | -2.9% | 602,400 |
| 2022/04/11 | 2,865 | 2,871 | 2,818 | 2,832 | -52 | -1.8% | 372,600 |
701～
750
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
