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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 3,275 | 3,295 | 3,245 | 3,260 | ±0 | ±0% | 590,100 |
| 2021/11/09 | 3,250 | 3,275 | 3,215 | 3,260 | -15 | -0.5% | 482,400 |
| 2021/11/08 | 3,325 | 3,340 | 3,275 | 3,275 | +150 | +4.8% | 1,043,200 |
| 2021/11/05 | 3,165 | 3,180 | 3,095 | 3,125 | -40 | -1.3% | 565,800 |
| 2021/11/04 | 3,140 | 3,165 | 3,110 | 3,165 | +85 | +2.8% | 551,000 |
| 2021/11/02 | 3,125 | 3,135 | 3,070 | 3,080 | -90 | -2.8% | 437,600 |
| 2021/11/01 | 3,140 | 3,175 | 3,120 | 3,170 | +75 | +2.4% | 529,700 |
| 2021/10/29 | 3,100 | 3,140 | 3,080 | 3,095 | +65 | +2.1% | 566,300 |
| 2021/10/28 | 3,055 | 3,065 | 3,010 | 3,030 | -60 | -1.9% | 1,461,600 |
| 2021/10/27 | 3,085 | 3,090 | 3,050 | 3,090 | +5 | +0.2% | 341,600 |
| 2021/10/26 | 3,110 | 3,115 | 3,055 | 3,085 | +20 | +0.7% | 323,800 |
| 2021/10/25 | 3,065 | 3,085 | 3,040 | 3,065 | -15 | -0.5% | 220,500 |
| 2021/10/22 | 3,095 | 3,095 | 3,050 | 3,080 | ±0 | ±0% | 265,200 |
| 2021/10/21 | 3,125 | 3,135 | 3,065 | 3,080 | -70 | -2.2% | 242,000 |
| 2021/10/20 | 3,135 | 3,155 | 3,100 | 3,150 | +40 | +1.3% | 408,100 |
| 2021/10/19 | 3,120 | 3,155 | 3,100 | 3,110 | +25 | +0.8% | 277,000 |
| 2021/10/18 | 3,155 | 3,160 | 3,085 | 3,085 | -30 | -1% | 332,700 |
| 2021/10/15 | 3,065 | 3,120 | 3,055 | 3,115 | +100 | +3.3% | 416,300 |
| 2021/10/14 | 2,956 | 3,015 | 2,951 | 3,015 | +75 | +2.6% | 388,600 |
| 2021/10/13 | 2,940 | 2,969 | 2,934 | 2,940 | -1 | ±0% | 338,800 |
| 2021/10/12 | 2,953 | 2,961 | 2,900 | 2,941 | ±0 | ±0% | 485,500 |
| 2021/10/11 | 2,891 | 2,941 | 2,836 | 2,941 | +36 | +1.2% | 489,600 |
| 2021/10/08 | 2,887 | 2,918 | 2,863 | 2,905 | +23 | +0.8% | 670,500 |
| 2021/10/07 | 2,869 | 2,915 | 2,860 | 2,882 | +26 | +0.9% | 503,700 |
| 2021/10/06 | 2,897 | 2,922 | 2,846 | 2,856 | -3 | -0.1% | 613,200 |
| 2021/10/05 | 2,875 | 2,900 | 2,824 | 2,859 | -66 | -2.3% | 642,200 |
| 2021/10/04 | 3,010 | 3,035 | 2,906 | 2,925 | -49 | -1.6% | 716,800 |
851～
900
件表示中 / 3715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 | 459,200円 | +1.8% | +3.5% | 1.66% | 21.69倍 | 3.10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 | 293,100円 | +9.5% | +8.3% | 2.90% | 20.21倍 | 3.00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 | 903,500円 | -13.7% | +0.1% | 1.43% | 37.81倍 | 3.23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 | 321,700円 | +0.9% | -2.6% | 1.24% | 17.14倍 | 0.84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 | 229,300円 | +10.6% | -26.0% | 1.88% | 26.82倍 | 3.84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
