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 |
|---|---|---|---|---|---|---|---|
| 2019/06/25 | 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 |
| 2019/05/28 | 5,550 | 5,590 | 5,490 | 5,490 | -40 | -0.7% | 373,100 |
| 2019/05/27 | 5,500 | 5,540 | 5,470 | 5,530 | +30 | +0.5% | 248,900 |
| 2019/05/24 | 5,350 | 5,500 | 5,350 | 5,500 | +80 | +1.5% | 300,900 |
| 2019/05/23 | 5,310 | 5,440 | 5,310 | 5,420 | +70 | +1.3% | 219,800 |
| 2019/05/22 | 5,370 | 5,370 | 5,290 | 5,350 | +60 | +1.1% | 220,500 |
| 2019/05/21 | 5,230 | 5,290 | 5,200 | 5,290 | +30 | +0.6% | 220,400 |
| 2019/05/20 | 5,380 | 5,400 | 5,260 | 5,260 | -110 | -2% | 294,100 |
| 2019/05/17 | 5,250 | 5,370 | 5,230 | 5,370 | +210 | +4.1% | 408,600 |
| 2019/05/16 | 5,080 | 5,180 | 5,070 | 5,160 | +140 | +2.8% | 296,000 |
| 2019/05/15 | 5,000 | 5,100 | 4,975 | 5,020 | +20 | +0.4% | 401,900 |
| 2019/05/14 | 5,300 | 5,350 | 4,740 | 5,000 | -70 | -1.4% | 1,060,100 |
| 2019/05/13 | 5,030 | 5,120 | 4,955 | 5,070 | +85 | +1.7% | 466,400 |
| 2019/05/10 | 4,970 | 5,070 | 4,930 | 4,985 | +10 | +0.2% | 313,000 |
| 2019/05/09 | 4,965 | 5,020 | 4,945 | 4,975 | +5 | +0.1% | 291,200 |
| 2019/05/08 | 4,900 | 4,990 | 4,880 | 4,970 | ±0 | ±0% | 214,100 |
| 2019/05/07 | 5,050 | 5,060 | 4,940 | 4,970 | -90 | -1.8% | 305,600 |
| 2019/04/26 | 4,955 | 5,080 | 4,945 | 5,060 | +75 | +1.5% | 344,600 |
| 2019/04/25 | 4,940 | 5,020 | 4,930 | 4,985 | +60 | +1.2% | 313,000 |
| 2019/04/24 | 4,915 | 4,995 | 4,880 | 4,925 | +65 | +1.3% | 311,200 |
| 2019/04/23 | 4,700 | 4,890 | 4,700 | 4,860 | +90 | +1.9% | 461,200 |
| 2019/04/22 | 4,620 | 4,870 | 4,540 | 4,770 | -300 | -5.9% | 1,081,600 |
| 2019/04/19 | 5,100 | 5,120 | 5,050 | 5,070 | +20 | +0.4% | 137,100 |
| 2019/04/18 | 5,160 | 5,160 | 5,040 | 5,050 | -140 | -2.7% | 199,600 |
| 2019/04/17 | 5,270 | 5,280 | 5,170 | 5,190 | -90 | -1.7% | 379,400 |
| 2019/04/16 | 5,210 | 5,300 | 5,210 | 5,280 | -20 | -0.4% | 389,300 |
| 2019/04/15 | 5,330 | 5,410 | 5,280 | 5,300 | +20 | +0.4% | 290,600 |
| 2019/04/12 | 5,260 | 5,300 | 5,230 | 5,280 | +60 | +1.1% | 254,000 |
| 2019/04/11 | 5,180 | 5,260 | 5,170 | 5,220 | +80 | +1.6% | 260,900 |
| 2019/04/10 | 5,130 | 5,170 | 5,110 | 5,140 | -30 | -0.6% | 165,600 |
| 2019/04/09 | 5,160 | 5,170 | 5,120 | 5,170 | +20 | +0.4% | 135,100 |
1451～
1500
件表示中 / 3712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 | 462,600円 | +1.8% | +3.5% | 1.64% | 21.86倍 | 3.12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 |
| 東 宝 | 766,900円 | -4.2% | -14.7% | 1.11% | 34.67倍 | 2.72倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| 大塚商 | 294,500円 | +9.5% | +8.3% | 2.89% | 20.30倍 | 3.01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 | 896,600円 | -13.7% | +0.1% | 1.44% | 37.52倍 | 3.21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 | 324,100円 | +0.9% | -2.6% | 1.23% | 17.26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 |
市場注目の銘柄
チャート関連のコラム
