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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 5,900 | 5,930 | 5,720 | 5,810 | -120 | -2% | 438,100 |
| 2019/08/06 | 5,800 | 5,940 | 5,770 | 5,930 | -20 | -0.3% | 332,000 |
| 2019/08/05 | 5,990 | 5,990 | 5,800 | 5,950 | -90 | -1.5% | 493,200 |
| 2019/08/02 | 5,980 | 6,340 | 5,890 | 6,040 | +320 | +5.6% | 880,600 |
| 2019/08/01 | 5,650 | 5,740 | 5,620 | 5,720 | +30 | +0.5% | 283,600 |
| 2019/07/31 | 5,650 | 5,730 | 5,590 | 5,690 | -50 | -0.9% | 216,400 |
| 2019/07/30 | 5,810 | 5,820 | 5,720 | 5,740 | -20 | -0.3% | 151,200 |
| 2019/07/29 | 5,800 | 5,830 | 5,740 | 5,760 | +10 | +0.2% | 162,300 |
| 2019/07/26 | 5,620 | 5,750 | 5,620 | 5,750 | +130 | +2.3% | 218,200 |
| 2019/07/25 | 5,590 | 5,690 | 5,580 | 5,620 | +40 | +0.7% | 186,300 |
| 2019/07/24 | 5,580 | 5,600 | 5,540 | 5,580 | +20 | +0.4% | 132,700 |
| 2019/07/23 | 5,550 | 5,610 | 5,530 | 5,560 | +30 | +0.5% | 176,100 |
| 2019/07/22 | 5,600 | 5,620 | 5,530 | 5,530 | -140 | -2.5% | 194,600 |
| 2019/07/19 | 5,570 | 5,670 | 5,540 | 5,670 | +90 | +1.6% | 239,500 |
| 2019/07/18 | 5,700 | 5,700 | 5,550 | 5,580 | -170 | -3% | 256,600 |
| 2019/07/17 | 5,740 | 5,780 | 5,710 | 5,750 | -20 | -0.3% | 218,000 |
| 2019/07/16 | 5,740 | 5,780 | 5,710 | 5,770 | +30 | +0.5% | 156,100 |
| 2019/07/12 | 5,780 | 5,800 | 5,730 | 5,740 | -60 | -1% | 174,800 |
| 2019/07/11 | 5,700 | 5,820 | 5,700 | 5,800 | +10 | +0.2% | 202,400 |
| 2019/07/10 | 5,780 | 5,820 | 5,730 | 5,790 | +70 | +1.2% | 224,700 |
| 2019/07/09 | 5,730 | 5,750 | 5,690 | 5,720 | +30 | +0.5% | 173,700 |
| 2019/07/08 | 5,740 | 5,760 | 5,680 | 5,690 | -70 | -1.2% | 203,100 |
| 2019/07/05 | 5,810 | 5,820 | 5,730 | 5,760 | -110 | -1.9% | 195,100 |
| 2019/07/04 | 5,800 | 5,880 | 5,780 | 5,870 | +90 | +1.6% | 231,400 |
| 2019/07/03 | 5,770 | 5,800 | 5,750 | 5,780 | +20 | +0.3% | 240,800 |
| 2019/07/02 | 5,680 | 5,760 | 5,670 | 5,760 | +100 | +1.8% | 317,200 |
| 2019/07/01 | 5,560 | 5,660 | 5,540 | 5,660 | +170 | +3.1% | 282,800 |
| 2019/06/28 | 5,470 | 5,520 | 5,450 | 5,490 | +50 | +0.9% | 234,300 |
| 2019/06/27 | 5,470 | 5,520 | 5,390 | 5,440 | -20 | -0.4% | 206,500 |
| 2019/06/26 | 5,460 | 5,490 | 5,410 | 5,460 | -30 | -0.5% | 249,100 |
| 2019/06/25 | 5,500 | 5,580 | 5,460 | 5,490 | +30 | +0.5% | 224,700 |
| 2019/06/24 | 5,470 | 5,500 | 5,420 | 5,460 | -20 | -0.4% | 185,800 |
| 2019/06/21 | 5,580 | 5,580 | 5,450 | 5,480 | -70 | -1.3% | 485,600 |
| 2019/06/20 | 5,550 | 5,620 | 5,520 | 5,550 | +10 | +0.2% | 237,000 |
| 2019/06/19 | 5,480 | 5,540 | 5,440 | 5,540 | +120 | +2.2% | 337,100 |
| 2019/06/18 | 5,440 | 5,520 | 5,390 | 5,420 | +30 | +0.6% | 533,600 |
| 2019/06/17 | 5,500 | 5,500 | 5,380 | 5,390 | -160 | -2.9% | 610,100 |
| 2019/06/14 | 5,490 | 5,550 | 5,460 | 5,550 | +60 | +1.1% | 248,000 |
| 2019/06/13 | 5,510 | 5,530 | 5,440 | 5,490 | -40 | -0.7% | 333,500 |
| 2019/06/12 | 5,480 | 5,590 | 5,470 | 5,530 | +20 | +0.4% | 360,400 |
| 2019/06/11 | 5,500 | 5,530 | 5,450 | 5,510 | -40 | -0.7% | 177,100 |
| 2019/06/10 | 5,520 | 5,570 | 5,480 | 5,550 | +80 | +1.5% | 211,900 |
| 2019/06/07 | 5,520 | 5,520 | 5,440 | 5,470 | -60 | -1.1% | 156,200 |
| 2019/06/06 | 5,540 | 5,600 | 5,510 | 5,530 | +50 | +0.9% | 297,600 |
| 2019/06/05 | 5,450 | 5,480 | 5,390 | 5,480 | +70 | +1.3% | 226,100 |
| 2019/06/04 | 5,330 | 5,420 | 5,320 | 5,410 | +50 | +0.9% | 280,900 |
| 2019/06/03 | 5,320 | 5,420 | 5,310 | 5,360 | -40 | -0.7% | 180,600 |
| 2019/05/31 | 5,370 | 5,410 | 5,310 | 5,400 | +20 | +0.4% | 317,500 |
| 2019/05/30 | 5,430 | 5,450 | 5,340 | 5,380 | -80 | -1.5% | 247,400 |
| 2019/05/29 | 5,440 | 5,490 | 5,420 | 5,460 | -30 | -0.5% | 344,400 |
1401～
1450
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
