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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,617 | 4,710 | 4,601 | 4,617 | +47 | +1% | 955,400 |
| 2025/05/21 | 4,594 | 4,611 | 4,534 | 4,570 | +22 | +0.5% | 661,200 |
| 2025/05/20 | 4,600 | 4,612 | 4,523 | 4,548 | -48 | -1% | 600,300 |
| 2025/05/19 | 4,550 | 4,596 | 4,517 | 4,596 | +56 | +1.2% | 532,100 |
| 2025/05/16 | 4,556 | 4,560 | 4,504 | 4,540 | -17 | -0.4% | 621,200 |
| 2025/05/15 | 4,533 | 4,565 | 4,500 | 4,557 | +15 | +0.3% | 711,900 |
| 2025/05/14 | 4,555 | 4,585 | 4,522 | 4,542 | -64 | -1.4% | 553,900 |
| 2025/05/13 | 4,636 | 4,655 | 4,578 | 4,606 | +12 | +0.3% | 659,800 |
| 2025/05/12 | 4,598 | 4,636 | 4,524 | 4,594 | -24 | -0.5% | 716,000 |
| 2025/05/09 | 4,347 | 4,649 | 4,347 | 4,618 | +379 | +8.9% | 1,408,800 |
| 2025/05/08 | 4,247 | 4,274 | 4,217 | 4,239 | +35 | +0.8% | 604,000 |
| 2025/05/07 | 4,229 | 4,241 | 4,183 | 4,204 | +17 | +0.4% | 743,600 |
| 2025/05/02 | 4,168 | 4,229 | 4,152 | 4,187 | +15 | +0.4% | 649,300 |
| 2025/05/01 | 4,151 | 4,198 | 4,130 | 4,172 | +41 | +1% | 390,000 |
| 2025/04/30 | 4,118 | 4,163 | 4,093 | 4,131 | +16 | +0.4% | 741,700 |
| 2025/04/28 | 4,099 | 4,145 | 4,081 | 4,115 | +51 | +1.3% | 441,300 |
| 2025/04/25 | 4,089 | 4,097 | 4,025 | 4,064 | -6 | -0.1% | 516,100 |
| 2025/04/24 | 4,120 | 4,165 | 4,055 | 4,070 | -45 | -1.1% | 494,000 |
| 2025/04/23 | 4,141 | 4,141 | 4,079 | 4,115 | +26 | +0.6% | 636,300 |
| 2025/04/22 | 4,069 | 4,104 | 4,054 | 4,089 | +11 | +0.3% | 511,500 |
| 2025/04/21 | 4,083 | 4,099 | 4,045 | 4,078 | -28 | -0.7% | 310,600 |
| 2025/04/18 | 4,073 | 4,122 | 4,025 | 4,106 | +53 | +1.3% | 254,800 |
| 2025/04/17 | 4,010 | 4,061 | 3,996 | 4,053 | +16 | +0.4% | 394,200 |
| 2025/04/16 | 3,943 | 4,067 | 3,930 | 4,037 | +48 | +1.2% | 754,400 |
| 2025/04/15 | 4,050 | 4,070 | 3,964 | 3,989 | +6 | +0.2% | 668,600 |
| 2025/04/14 | 3,958 | 4,016 | 3,958 | 3,983 | +81 | +2.1% | 559,200 |
| 2025/04/11 | 3,872 | 3,923 | 3,814 | 3,902 | -75 | -1.9% | 629,900 |
| 2025/04/10 | 3,845 | 4,002 | 3,803 | 3,977 | +181 | +4.8% | 685,400 |
| 2025/04/09 | 3,799 | 3,834 | 3,738 | 3,796 | -9 | -0.2% | 704,100 |
| 2025/04/08 | 3,780 | 3,866 | 3,752 | 3,805 | +52 | +1.4% | 801,100 |
| 2025/04/07 | 3,776 | 3,871 | 3,717 | 3,753 | -277 | -6.9% | 1,120,900 |
| 2025/04/04 | 4,069 | 4,139 | 4,012 | 4,030 | -40 | -1% | 876,900 |
| 2025/04/03 | 4,053 | 4,102 | 4,019 | 4,070 | -42 | -1% | 756,200 |
| 2025/04/02 | 4,113 | 4,128 | 4,065 | 4,112 | -8 | -0.2% | 870,600 |
| 2025/04/01 | 4,166 | 4,194 | 4,110 | 4,120 | -14 | -0.3% | 629,300 |
| 2025/03/31 | 4,123 | 4,157 | 4,101 | 4,134 | -129 | -3% | 758,500 |
| 2025/03/28 | 4,294 | 4,335 | 4,237 | 4,263 | -55 | -1.3% | 658,100 |
| 2025/03/27 | 4,230 | 4,318 | 4,230 | 4,318 | +62 | +1.5% | 760,000 |
| 2025/03/26 | 4,261 | 4,293 | 4,236 | 4,256 | +15 | +0.4% | 790,300 |
| 2025/03/25 | 4,200 | 4,262 | 4,200 | 4,241 | +31 | +0.7% | 465,200 |
| 2025/03/24 | 4,239 | 4,249 | 4,197 | 4,210 | -25 | -0.6% | 542,500 |
| 2025/03/21 | 4,225 | 4,270 | 4,216 | 4,235 | -49 | -1.1% | 1,267,800 |
| 2025/03/19 | 4,225 | 4,303 | 4,215 | 4,284 | +49 | +1.2% | 590,700 |
| 2025/03/18 | 4,192 | 4,245 | 4,184 | 4,235 | +35 | +0.8% | 807,300 |
| 2025/03/17 | 4,171 | 4,217 | 4,160 | 4,200 | +28 | +0.7% | 581,900 |
| 2025/03/14 | 4,193 | 4,202 | 4,149 | 4,172 | -41 | -1% | 789,100 |
| 2025/03/13 | 4,205 | 4,286 | 4,177 | 4,213 | +8 | +0.2% | 848,600 |
| 2025/03/12 | 4,203 | 4,224 | 4,178 | 4,205 | -2 | ±0% | 871,400 |
| 2025/03/11 | 4,151 | 4,230 | 4,108 | 4,207 | +11 | +0.3% | 1,155,200 |
| 2025/03/10 | 4,170 | 4,202 | 4,155 | 4,196 | +3 | +0.1% | 704,400 |
51～
100
件表示中 / 3754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 | 493,200円 | +1.8% | +3.5% | 1.54% | 23.12倍 | 3.30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 |
| トレンド | 920,400円 | +5.9% | +9.0% | 2.00% | 31.08倍 | 10.34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％ |
| スクエニＨＤ | 1,052,500円 | -13.7% | +0.1% | 1.23% | 44.04倍 | 3.77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 | 290,300円 | +9.5% | +8.3% | 2.93% | 20.02倍 | 2.97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 |
| 日テレＨＤ | 348,400円 | +0.9% | -2.6% | 1.15% | 18.56倍 | 0.91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
