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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 3,024 | 3,089 | 3,010 | 3,086 | +92.5 | +3.1% | 609,100 |
| 2023/12/08 | 3,042 | 3,073 | 2,966.5 | 2,993.5 | -86.5 | -2.8% | 1,056,500 |
| 2023/12/07 | 3,089 | 3,130 | 3,076 | 3,080 | -43 | -1.4% | 744,800 |
| 2023/12/06 | 3,102 | 3,123 | 3,094 | 3,123 | +54 | +1.8% | 544,800 |
| 2023/12/05 | 3,112 | 3,133 | 3,066 | 3,069 | -39 | -1.3% | 532,100 |
| 2023/12/04 | 3,090 | 3,108 | 3,037 | 3,108 | -4 | -0.1% | 470,200 |
| 2023/12/01 | 3,150 | 3,159 | 3,095 | 3,112 | -15 | -0.5% | 605,600 |
| 2023/11/30 | 3,112 | 3,141 | 3,057 | 3,127 | +44 | +1.4% | 2,103,700 |
| 2023/11/29 | 3,065 | 3,111 | 3,064 | 3,083 | +37 | +1.2% | 682,100 |
| 2023/11/28 | 3,081 | 3,088 | 3,028 | 3,046 | -27 | -0.9% | 676,800 |
| 2023/11/27 | 3,074 | 3,128 | 3,071 | 3,073 | -71 | -2.3% | 931,800 |
| 2023/11/24 | 3,169 | 3,175 | 3,137 | 3,144 | -31 | -1% | 509,100 |
| 2023/11/22 | 3,183 | 3,201 | 3,167 | 3,175 | -8 | -0.3% | 403,100 |
| 2023/11/21 | 3,195 | 3,230 | 3,182 | 3,183 | +3 | +0.1% | 363,300 |
| 2023/11/20 | 3,199 | 3,227 | 3,180 | 3,180 | -6 | -0.2% | 396,200 |
| 2023/11/17 | 3,164 | 3,210 | 3,164 | 3,186 | +13 | +0.4% | 599,800 |
| 2023/11/16 | 3,132 | 3,180 | 3,123 | 3,173 | +25 | +0.8% | 530,300 |
| 2023/11/15 | 3,113 | 3,154 | 3,102 | 3,148 | +78 | +2.5% | 554,500 |
| 2023/11/14 | 3,073 | 3,093 | 3,043 | 3,070 | +85 | +2.8% | 588,200 |
| 2023/11/13 | 3,091 | 3,099 | 2,984.5 | 2,985 | -102 | -3.3% | 516,600 |
| 2023/11/10 | 3,020 | 3,106 | 3,016 | 3,087 | +53 | +1.7% | 829,200 |
| 2023/11/09 | 2,986.5 | 3,042 | 2,965 | 3,034 | +78 | +2.6% | 671,600 |
| 2023/11/08 | 2,938 | 2,966.5 | 2,907.5 | 2,956 | +6 | +0.2% | 948,000 |
| 2023/11/07 | 2,997.5 | 3,011 | 2,939 | 2,950 | -63 | -2.1% | 864,200 |
| 2023/11/06 | 3,062 | 3,065 | 2,981.5 | 3,013 | -39 | -1.3% | 1,371,100 |
| 2023/11/02 | 3,014 | 3,059 | 2,995 | 3,052 | -242 | -7.3% | 1,842,600 |
| 2023/11/01 | 3,275 | 3,299 | 3,233 | 3,294 | +89 | +2.8% | 1,112,500 |
| 2023/10/31 | 3,175 | 3,224 | 3,138 | 3,205 | +36 | +1.1% | 794,600 |
| 2023/10/30 | 3,122 | 3,187 | 3,102 | 3,169 | +2 | +0.1% | 825,400 |
| 2023/10/27 | 3,100 | 3,173 | 3,096 | 3,167 | +82 | +2.7% | 505,000 |
| 2023/10/26 | 3,091 | 3,105 | 3,047 | 3,085 | -39 | -1.2% | 334,800 |
| 2023/10/25 | 3,139 | 3,160 | 3,103 | 3,124 | +2 | +0.1% | 422,600 |
| 2023/10/24 | 3,095 | 3,127 | 3,046 | 3,122 | +42 | +1.4% | 668,900 |
| 2023/10/23 | 3,105 | 3,124 | 3,067 | 3,080 | -62 | -2% | 408,300 |
| 2023/10/20 | 3,113 | 3,164 | 3,101 | 3,142 | -10 | -0.3% | 474,700 |
| 2023/10/19 | 3,100 | 3,169 | 3,083 | 3,152 | -3 | -0.1% | 492,600 |
| 2023/10/18 | 3,147 | 3,161 | 3,113 | 3,155 | +14 | +0.4% | 350,200 |
| 2023/10/17 | 3,132 | 3,157 | 3,122 | 3,141 | +46 | +1.5% | 520,300 |
| 2023/10/16 | 3,103 | 3,118 | 3,081 | 3,095 | -58 | -1.8% | 559,100 |
| 2023/10/13 | 3,205 | 3,218 | 3,146 | 3,153 | -100 | -3.1% | 374,500 |
| 2023/10/12 | 3,235 | 3,254 | 3,218 | 3,253 | +26 | +0.8% | 609,600 |
| 2023/10/11 | 3,271 | 3,275 | 3,205 | 3,227 | -63 | -1.9% | 505,000 |
| 2023/10/10 | 3,281 | 3,293 | 3,260 | 3,290 | +1 | ±0% | 476,400 |
| 2023/10/06 | 3,302 | 3,318 | 3,274 | 3,289 | +13 | +0.4% | 490,100 |
| 2023/10/05 | 3,223 | 3,297 | 3,195 | 3,276 | +40 | +1.2% | 742,300 |
| 2023/10/04 | 3,171 | 3,258 | 3,171 | 3,236 | +20 | +0.6% | 541,100 |
| 2023/10/03 | 3,234 | 3,243 | 3,190 | 3,216 | -29 | -0.9% | 429,200 |
| 2023/10/02 | 3,316 | 3,322 | 3,241 | 3,245 | -48 | -1.5% | 531,100 |
| 2023/09/29 | 3,350 | 3,350 | 3,270 | 3,293 | -13 | -0.4% | 731,700 |
| 2023/09/28 | 3,350 | 3,360 | 3,273 | 3,306 | -75 | -2.2% | 899,000 |
101～
150
件表示中 / 3453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 | 312,800円 | +1.1% | -3.0% | 2.17% | 16.36倍 | 2.35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 |
| ＳＣＳＫ | 282,100円 | +6.2% | +9.6% | 2.41% | 19.81倍 | 2.92倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| スクエニＨＤ | 626,800円 | +4.9% | +0.5% | 1.55% | 19.53倍 | 2.35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 |
| ＴＢＳＨＤ | 408,900円 | +6.1% | -23.6% | 1.08% | 18.26倍 | 0.77倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| ＧＭＯＰＧ | 788,100円 | +16.1% | +15.8% | 1.31% | 38.51倍 | 6.32倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
市場注目の銘柄
チャート関連のコラム
