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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,095 | 3,115 | 3,045 | 3,050 | -60 | -1.9% | 591,300 |
| 2022/01/24 | 3,040 | 3,120 | 3,025 | 3,110 | +50 | +1.6% | 631,600 |
| 2022/01/21 | 3,025 | 3,075 | 3,005 | 3,060 | +20 | +0.7% | 534,200 |
| 2022/01/20 | 2,990 | 3,060 | 2,946 | 3,040 | +35 | +1.2% | 578,600 |
| 2022/01/19 | 3,115 | 3,120 | 3,000 | 3,005 | -180 | -5.7% | 547,300 |
| 2022/01/18 | 3,205 | 3,225 | 3,150 | 3,185 | +30 | +1% | 568,900 |
| 2022/01/17 | 3,105 | 3,185 | 3,105 | 3,155 | +70 | +2.3% | 306,400 |
| 2022/01/14 | 3,055 | 3,095 | 3,040 | 3,085 | -5 | -0.2% | 533,700 |
| 2022/01/13 | 3,180 | 3,215 | 3,085 | 3,090 | -80 | -2.5% | 474,700 |
| 2022/01/12 | 3,150 | 3,190 | 3,100 | 3,170 | +65 | +2.1% | 608,400 |
| 2022/01/11 | 3,135 | 3,140 | 3,065 | 3,105 | -60 | -1.9% | 769,100 |
| 2022/01/07 | 3,210 | 3,220 | 3,130 | 3,165 | -60 | -1.9% | 669,100 |
| 2022/01/06 | 3,295 | 3,345 | 3,220 | 3,225 | -130 | -3.9% | 603,900 |
| 2022/01/05 | 3,435 | 3,450 | 3,345 | 3,355 | -80 | -2.3% | 408,000 |
| 2022/01/04 | 3,445 | 3,465 | 3,415 | 3,435 | +10 | +0.3% | 387,200 |
| 2021/12/30 | 3,425 | 3,455 | 3,390 | 3,425 | -30 | -0.9% | 348,900 |
| 2021/12/29 | 3,450 | 3,465 | 3,420 | 3,455 | -25 | -0.7% | 320,000 |
| 2021/12/28 | 3,440 | 3,480 | 3,430 | 3,480 | +75 | +2.2% | 284,800 |
| 2021/12/27 | 3,425 | 3,430 | 3,395 | 3,405 | -5 | -0.1% | 250,800 |
| 2021/12/24 | 3,450 | 3,450 | 3,395 | 3,410 | -45 | -1.3% | 194,900 |
| 2021/12/23 | 3,490 | 3,490 | 3,435 | 3,455 | +25 | +0.7% | 434,600 |
| 2021/12/22 | 3,480 | 3,490 | 3,405 | 3,430 | -85 | -2.4% | 586,300 |
| 2021/12/21 | 3,530 | 3,560 | 3,495 | 3,515 | +80 | +2.3% | 551,800 |
| 2021/12/20 | 3,495 | 3,520 | 3,415 | 3,435 | -80 | -2.3% | 524,100 |
| 2021/12/17 | 3,465 | 3,540 | 3,465 | 3,515 | +35 | +1% | 1,016,500 |
| 2021/12/16 | 3,500 | 3,500 | 3,475 | 3,480 | +25 | +0.7% | 479,600 |
| 2021/12/15 | 3,505 | 3,545 | 3,450 | 3,455 | +20 | +0.6% | 504,500 |
| 2021/12/14 | 3,445 | 3,480 | 3,430 | 3,435 | -15 | -0.4% | 551,200 |
| 2021/12/13 | 3,485 | 3,550 | 3,450 | 3,450 | -10 | -0.3% | 496,100 |
| 2021/12/10 | 3,455 | 3,505 | 3,450 | 3,460 | -20 | -0.6% | 447,100 |
| 2021/12/09 | 3,500 | 3,545 | 3,480 | 3,480 | +25 | +0.7% | 471,300 |
| 2021/12/08 | 3,525 | 3,555 | 3,435 | 3,455 | ±0 | ±0% | 876,300 |
| 2021/12/07 | 3,400 | 3,475 | 3,390 | 3,455 | +95 | +2.8% | 576,700 |
| 2021/12/06 | 3,400 | 3,435 | 3,345 | 3,360 | -40 | -1.2% | 563,000 |
| 2021/12/03 | 3,300 | 3,415 | 3,290 | 3,400 | +40 | +1.2% | 695,000 |
| 2021/12/02 | 3,320 | 3,410 | 3,315 | 3,360 | -20 | -0.6% | 789,700 |
| 2021/12/01 | 3,465 | 3,495 | 3,380 | 3,380 | -130 | -3.7% | 998,700 |
| 2021/11/30 | 3,590 | 3,630 | 3,480 | 3,510 | -35 | -1% | 2,209,200 |
| 2021/11/29 | 3,520 | 3,585 | 3,490 | 3,545 | -5 | -0.1% | 776,600 |
| 2021/11/26 | 3,580 | 3,590 | 3,535 | 3,550 | -15 | -0.4% | 692,500 |
| 2021/11/25 | 3,555 | 3,585 | 3,535 | 3,565 | +35 | +1% | 480,700 |
| 2021/11/24 | 3,540 | 3,540 | 3,485 | 3,530 | -20 | -0.6% | 543,800 |
| 2021/11/22 | 3,490 | 3,560 | 3,485 | 3,550 | +70 | +2% | 564,000 |
| 2021/11/19 | 3,440 | 3,495 | 3,420 | 3,480 | +15 | +0.4% | 699,500 |
| 2021/11/18 | 3,455 | 3,490 | 3,435 | 3,465 | +30 | +0.9% | 446,300 |
| 2021/11/17 | 3,420 | 3,445 | 3,405 | 3,435 | +50 | +1.5% | 495,100 |
| 2021/11/16 | 3,400 | 3,430 | 3,380 | 3,385 | -20 | -0.6% | 418,700 |
| 2021/11/15 | 3,385 | 3,420 | 3,370 | 3,405 | +60 | +1.8% | 384,300 |
| 2021/11/12 | 3,285 | 3,355 | 3,270 | 3,345 | +85 | +2.6% | 461,600 |
| 2021/11/11 | 3,240 | 3,280 | 3,230 | 3,260 | ±0 | ±0% | 293,000 |
801～
850
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
