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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,252 | 4,292 | 4,186 | 4,193 | -78 | -1.8% | 855,000 |
| 2025/03/06 | 4,245 | 4,290 | 4,241 | 4,271 | -4 | -0.1% | 1,015,500 |
| 2025/03/05 | 4,235 | 4,303 | 4,200 | 4,275 | +72 | +1.7% | 1,099,100 |
| 2025/03/04 | 4,190 | 4,220 | 4,165 | 4,203 | +13 | +0.3% | 837,100 |
| 2025/03/03 | 4,160 | 4,207 | 4,110 | 4,190 | +20 | +0.5% | 976,300 |
| 2025/02/28 | 4,216 | 4,216 | 4,109 | 4,170 | -50 | -1.2% | 1,727,300 |
| 2025/02/27 | 4,205 | 4,233 | 4,139 | 4,220 | -47 | -1.1% | 1,454,100 |
| 2025/02/26 | 4,075 | 4,273 | 4,075 | 4,267 | +385 | +9.9% | 2,727,400 |
| 2025/02/25 | 3,834 | 3,896 | 3,790 | 3,882 | +47 | +1.2% | 868,600 |
| 2025/02/21 | 3,838 | 3,869 | 3,806 | 3,835 | +25 | +0.7% | 952,500 |
| 2025/02/20 | 3,913 | 3,917 | 3,810 | 3,810 | -129 | -3.3% | 1,114,500 |
| 2025/02/19 | 3,744 | 3,950 | 3,740 | 3,939 | +175 | +4.6% | 1,422,500 |
| 2025/02/18 | 3,749 | 3,802 | 3,749 | 3,764 | +26 | +0.7% | 1,109,700 |
| 2025/02/17 | 3,793 | 3,801 | 3,726 | 3,738 | -31 | -0.8% | 1,004,000 |
| 2025/02/14 | 3,770 | 3,804 | 3,742 | 3,769 | -25 | -0.7% | 713,800 |
| 2025/02/13 | 3,807 | 3,837 | 3,775 | 3,794 | -3 | -0.1% | 1,059,800 |
| 2025/02/12 | 3,837 | 3,864 | 3,743 | 3,797 | +30 | +0.8% | 2,372,600 |
| 2025/02/10 | 3,766 | 3,840 | 3,753 | 3,767 | +7 | +0.2% | 1,002,300 |
| 2025/02/07 | 3,685 | 3,834 | 3,685 | 3,760 | +21 | +0.6% | 1,237,800 |
| 2025/02/06 | 3,727 | 3,762 | 3,665 | 3,739 | +20 | +0.5% | 1,354,300 |
| 2025/02/05 | 3,610 | 3,826 | 3,610 | 3,719 | +226 | +6.5% | 1,800,200 |
| 2025/02/04 | 3,580 | 3,604 | 3,493 | 3,493 | +108 | +3.2% | 1,656,700 |
| 2025/02/03 | 3,445 | 3,468 | 3,385 | 3,385 | -55 | -1.6% | 850,400 |
| 2025/01/31 | 3,459 | 3,459 | 3,422 | 3,440 | -22 | -0.6% | 1,091,700 |
| 2025/01/30 | 3,440 | 3,486 | 3,424 | 3,462 | +10 | +0.3% | 889,000 |
| 2025/01/29 | 3,462 | 3,499 | 3,432 | 3,452 | ±0 | ±0% | 1,030,500 |
| 2025/01/28 | 3,358 | 3,469 | 3,358 | 3,452 | +80 | +2.4% | 939,900 |
| 2025/01/27 | 3,393 | 3,407 | 3,364 | 3,372 | +18 | +0.5% | 612,800 |
| 2025/01/24 | 3,402 | 3,408 | 3,331 | 3,354 | -21 | -0.6% | 974,100 |
| 2025/01/23 | 3,394 | 3,395 | 3,358 | 3,375 | +1 | ±0% | 1,017,500 |
| 2025/01/22 | 3,445 | 3,488 | 3,369 | 3,374 | -44 | -1.3% | 735,400 |
| 2025/01/21 | 3,428 | 3,439 | 3,397 | 3,418 | +2 | +0.1% | 614,000 |
| 2025/01/20 | 3,419 | 3,449 | 3,405 | 3,416 | +6 | +0.2% | 595,400 |
| 2025/01/17 | 3,428 | 3,459 | 3,389 | 3,410 | -10 | -0.3% | 728,600 |
| 2025/01/16 | 3,450 | 3,481 | 3,417 | 3,420 | -2 | -0.1% | 1,015,700 |
| 2025/01/15 | 3,550 | 3,562 | 3,413 | 3,422 | -86 | -2.5% | 1,059,800 |
| 2025/01/14 | 3,598 | 3,638 | 3,508 | 3,508 | -56 | -1.6% | 939,300 |
| 2025/01/10 | 3,619 | 3,628 | 3,564 | 3,564 | -53 | -1.5% | 738,800 |
| 2025/01/09 | 3,595 | 3,633 | 3,584 | 3,617 | +2 | +0.1% | 643,200 |
| 2025/01/08 | 3,612 | 3,633 | 3,571 | 3,615 | -30 | -0.8% | 850,300 |
| 2025/01/07 | 3,683 | 3,697 | 3,639 | 3,645 | -6 | -0.2% | 569,900 |
| 2025/01/06 | 3,755 | 3,769 | 3,632 | 3,651 | -86 | -2.3% | 742,000 |
| 2024/12/30 | 3,750 | 3,760 | 3,712 | 3,737 | -10 | -0.3% | 509,700 |
| 2024/12/27 | 3,754 | 3,776 | 3,715 | 3,747 | +30 | +0.8% | 633,300 |
| 2024/12/26 | 3,699 | 3,718 | 3,681 | 3,717 | +17 | +0.5% | 482,300 |
| 2024/12/25 | 3,775 | 3,775 | 3,651 | 3,700 | -72 | -1.9% | 572,400 |
| 2024/12/24 | 3,820 | 3,831 | 3,770 | 3,772 | -67 | -1.7% | 293,800 |
| 2024/12/23 | 3,800 | 3,853 | 3,796 | 3,839 | +38 | +1% | 323,500 |
| 2024/12/20 | 3,855 | 3,855 | 3,785 | 3,801 | -74 | -1.9% | 906,700 |
| 2024/12/19 | 3,817 | 3,888 | 3,814 | 3,875 | +7 | +0.2% | 429,300 |
101～
150
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
