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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,005 | 4,025 | 3,960 | 4,010 | -15 | -0.4% | 340,000 |
| 2022/11/09 | 4,100 | 4,105 | 4,015 | 4,025 | -70 | -1.7% | 683,000 |
| 2022/11/08 | 3,970 | 4,095 | 3,960 | 4,095 | +135 | +3.4% | 643,500 |
| 2022/11/07 | 3,995 | 4,010 | 3,950 | 3,960 | -50 | -1.2% | 758,800 |
| 2022/11/04 | 3,925 | 4,140 | 3,900 | 4,010 | +15 | +0.4% | 1,769,000 |
| 2022/11/02 | 3,935 | 4,010 | 3,910 | 3,995 | +45 | +1.1% | 1,119,500 |
| 2022/11/01 | 4,020 | 4,035 | 3,940 | 3,950 | -65 | -1.6% | 482,800 |
| 2022/10/31 | 4,005 | 4,035 | 3,940 | 4,015 | +5 | +0.1% | 865,000 |
| 2022/10/28 | 3,990 | 4,060 | 3,960 | 4,010 | -20 | -0.5% | 3,600,300 |
| 2022/10/27 | 4,050 | 4,060 | 4,005 | 4,030 | -20 | -0.5% | 579,300 |
| 2022/10/26 | 4,060 | 4,095 | 4,030 | 4,050 | +15 | +0.4% | 722,100 |
| 2022/10/25 | 3,995 | 4,080 | 3,990 | 4,035 | +55 | +1.4% | 781,000 |
| 2022/10/24 | 3,995 | 4,010 | 3,970 | 3,980 | +35 | +0.9% | 427,100 |
| 2022/10/21 | 3,935 | 3,985 | 3,935 | 3,945 | ±0 | ±0% | 551,100 |
| 2022/10/20 | 3,990 | 4,005 | 3,925 | 3,945 | -60 | -1.5% | 622,600 |
| 2022/10/19 | 3,980 | 4,035 | 3,970 | 4,005 | -15 | -0.4% | 532,500 |
| 2022/10/18 | 4,000 | 4,070 | 3,950 | 4,020 | +85 | +2.2% | 472,600 |
| 2022/10/17 | 3,890 | 3,950 | 3,875 | 3,935 | -20 | -0.5% | 447,100 |
| 2022/10/14 | 3,900 | 3,990 | 3,900 | 3,955 | +125 | +3.3% | 781,600 |
| 2022/10/13 | 3,905 | 3,910 | 3,820 | 3,830 | -95 | -2.4% | 661,900 |
| 2022/10/12 | 3,895 | 3,955 | 3,895 | 3,925 | +30 | +0.8% | 535,200 |
| 2022/10/11 | 3,925 | 3,970 | 3,895 | 3,895 | -130 | -3.2% | 708,900 |
| 2022/10/07 | 4,010 | 4,080 | 3,995 | 4,025 | -40 | -1% | 612,900 |
| 2022/10/06 | 4,005 | 4,100 | 4,000 | 4,065 | +55 | +1.4% | 815,700 |
| 2022/10/05 | 4,045 | 4,070 | 3,985 | 4,010 | ±0 | ±0% | 649,400 |
| 2022/10/04 | 3,935 | 4,020 | 3,935 | 4,010 | +145 | +3.8% | 630,900 |
| 2022/10/03 | 3,820 | 3,875 | 3,785 | 3,865 | +30 | +0.8% | 932,800 |
| 2022/09/30 | 3,905 | 3,925 | 3,820 | 3,835 | -75 | -1.9% | 809,100 |
| 2022/09/29 | 3,820 | 3,935 | 3,795 | 3,910 | +85 | +2.2% | 696,000 |
| 2022/09/28 | 3,765 | 3,855 | 3,760 | 3,825 | +60 | +1.6% | 891,700 |
| 2022/09/27 | 3,825 | 3,835 | 3,715 | 3,765 | -55 | -1.4% | 1,168,500 |
| 2022/09/26 | 3,945 | 4,005 | 3,810 | 3,820 | -195 | -4.9% | 917,200 |
| 2022/09/22 | 3,995 | 4,050 | 3,970 | 4,015 | -5 | -0.1% | 488,500 |
| 2022/09/21 | 4,045 | 4,070 | 4,005 | 4,020 | -75 | -1.8% | 610,700 |
| 2022/09/20 | 4,100 | 4,140 | 4,060 | 4,095 | ±0 | ±0% | 496,300 |
| 2022/09/16 | 4,095 | 4,110 | 4,055 | 4,095 | -40 | -1% | 1,036,600 |
| 2022/09/15 | 4,180 | 4,190 | 4,115 | 4,135 | -15 | -0.4% | 612,500 |
| 2022/09/14 | 4,180 | 4,185 | 4,130 | 4,150 | -160 | -3.7% | 633,700 |
| 2022/09/13 | 4,290 | 4,320 | 4,260 | 4,310 | +25 | +0.6% | 549,700 |
| 2022/09/12 | 4,275 | 4,305 | 4,235 | 4,285 | +45 | +1.1% | 390,000 |
| 2022/09/09 | 4,250 | 4,280 | 4,215 | 4,240 | -25 | -0.6% | 784,400 |
| 2022/09/08 | 4,205 | 4,275 | 4,200 | 4,265 | +110 | +2.6% | 932,000 |
| 2022/09/07 | 4,145 | 4,160 | 4,090 | 4,155 | +40 | +1% | 709,700 |
| 2022/09/06 | 4,080 | 4,145 | 4,060 | 4,115 | +25 | +0.6% | 582,400 |
| 2022/09/05 | 3,995 | 4,115 | 3,980 | 4,090 | +75 | +1.9% | 788,500 |
| 2022/09/02 | 4,045 | 4,055 | 3,950 | 4,015 | +5 | +0.1% | 959,100 |
| 2022/09/01 | 3,935 | 4,035 | 3,935 | 4,010 | +20 | +0.5% | 739,700 |
| 2022/08/31 | 4,005 | 4,065 | 3,980 | 3,990 | -20 | -0.5% | 1,296,500 |
| 2022/08/30 | 3,945 | 4,035 | 3,930 | 4,010 | +105 | +2.7% | 738,500 |
| 2022/08/29 | 3,925 | 3,945 | 3,890 | 3,905 | -90 | -2.3% | 535,600 |
701～
750
件表示中 / 3786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 | 510,600円 | +1.8% | +3.5% | 1.49% | 23.69倍 | 3.38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 | 1,008,500円 | -13.7% | +0.1% | 1.28% | 42.23倍 | 3.61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 | 318,500円 | +13.8% | +14.1% | 2.67% | 20.57倍 | 3.20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 |
| トレンド | 852,500円 | +0.5% | -14.8% | 2.16% | 37.22倍 | 10.26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％ |
| 日テレＨＤ | 404,900円 | +0.9% | -2.6% | 0.99% | 21.52倍 | 1.06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
