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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 5,240 | 5,290 | 5,180 | 5,200 | -10 | -0.2% | 271,300 |
| 2019/02/26 | 5,230 | 5,250 | 5,140 | 5,210 | -70 | -1.3% | 288,200 |
| 2019/02/25 | 5,300 | 5,360 | 5,270 | 5,280 | +10 | +0.2% | 142,900 |
| 2019/02/22 | 5,240 | 5,280 | 5,210 | 5,270 | +10 | +0.2% | 120,900 |
| 2019/02/21 | 5,250 | 5,290 | 5,180 | 5,260 | ±0 | ±0% | 156,000 |
| 2019/02/20 | 5,320 | 5,360 | 5,210 | 5,260 | -30 | -0.6% | 187,400 |
| 2019/02/19 | 5,270 | 5,330 | 5,240 | 5,290 | +50 | +1% | 275,600 |
| 2019/02/18 | 5,230 | 5,250 | 5,170 | 5,240 | +30 | +0.6% | 332,800 |
| 2019/02/15 | 5,150 | 5,230 | 5,120 | 5,210 | +10 | +0.2% | 278,400 |
| 2019/02/14 | 5,180 | 5,240 | 5,110 | 5,200 | -20 | -0.4% | 307,600 |
| 2019/02/13 | 5,230 | 5,280 | 5,200 | 5,220 | +60 | +1.2% | 293,800 |
| 2019/02/12 | 5,160 | 5,280 | 5,120 | 5,160 | +175 | +3.5% | 382,400 |
| 2019/02/08 | 4,915 | 5,000 | 4,885 | 4,985 | ±0 | ±0% | 370,600 |
| 2019/02/07 | 4,980 | 5,020 | 4,935 | 4,985 | +30 | +0.6% | 362,100 |
| 2019/02/06 | 5,080 | 5,110 | 4,945 | 4,955 | -155 | -3% | 368,900 |
| 2019/02/05 | 5,160 | 5,300 | 5,040 | 5,110 | -40 | -0.8% | 456,200 |
| 2019/02/04 | 5,000 | 5,220 | 5,000 | 5,150 | +240 | +4.9% | 562,000 |
| 2019/02/01 | 4,850 | 4,940 | 4,835 | 4,910 | +30 | +0.6% | 252,200 |
| 2019/01/31 | 4,930 | 4,945 | 4,840 | 4,880 | +45 | +0.9% | 333,500 |
| 2019/01/30 | 4,785 | 4,870 | 4,765 | 4,835 | +45 | +0.9% | 296,200 |
| 2019/01/29 | 4,710 | 4,800 | 4,700 | 4,790 | +80 | +1.7% | 232,400 |
| 2019/01/28 | 4,805 | 4,805 | 4,700 | 4,710 | -115 | -2.4% | 272,400 |
| 2019/01/25 | 4,840 | 4,855 | 4,780 | 4,825 | -25 | -0.5% | 310,700 |
| 2019/01/24 | 4,820 | 4,850 | 4,795 | 4,850 | +40 | +0.8% | 143,000 |
| 2019/01/23 | 4,760 | 4,825 | 4,755 | 4,810 | +15 | +0.3% | 236,700 |
| 2019/01/22 | 4,910 | 4,910 | 4,780 | 4,795 | -115 | -2.3% | 145,200 |
| 2019/01/21 | 4,950 | 4,960 | 4,875 | 4,910 | +30 | +0.6% | 233,300 |
| 2019/01/18 | 4,895 | 4,940 | 4,850 | 4,880 | +65 | +1.3% | 343,100 |
| 2019/01/17 | 4,745 | 4,845 | 4,705 | 4,815 | +95 | +2% | 428,900 |
| 2019/01/16 | 4,645 | 4,770 | 4,585 | 4,720 | +175 | +3.9% | 410,800 |
| 2019/01/15 | 4,545 | 4,560 | 4,505 | 4,545 | -10 | -0.2% | 421,400 |
| 2019/01/11 | 4,585 | 4,680 | 4,530 | 4,555 | +15 | +0.3% | 383,900 |
| 2019/01/10 | 4,650 | 4,655 | 4,495 | 4,540 | -150 | -3.2% | 392,800 |
| 2019/01/09 | 4,550 | 4,710 | 4,545 | 4,690 | +155 | +3.4% | 490,900 |
| 2019/01/08 | 4,495 | 4,560 | 4,480 | 4,535 | +65 | +1.5% | 312,900 |
| 2019/01/07 | 4,395 | 4,545 | 4,355 | 4,470 | +215 | +5.1% | 367,600 |
| 2019/01/04 | 4,175 | 4,265 | 4,105 | 4,255 | -70 | -1.6% | 426,700 |
| 2018/12/28 | 4,290 | 4,345 | 4,255 | 4,325 | -15 | -0.3% | 211,300 |
| 2018/12/27 | 4,275 | 4,365 | 4,235 | 4,340 | +195 | +4.7% | 272,100 |
| 2018/12/26 | 4,115 | 4,210 | 4,080 | 4,145 | +35 | +0.9% | 305,400 |
| 2018/12/25 | 4,105 | 4,195 | 4,060 | 4,110 | -275 | -6.3% | 263,900 |
| 2018/12/21 | 4,340 | 4,395 | 4,250 | 4,385 | -45 | -1% | 486,500 |
| 2018/12/20 | 4,540 | 4,590 | 4,400 | 4,430 | -320 | -6.7% | 643,800 |
| 2018/12/19 | 4,645 | 4,780 | 4,630 | 4,750 | +25 | +0.5% | 269,500 |
| 2018/12/18 | 4,780 | 4,785 | 4,675 | 4,725 | -100 | -2.1% | 292,900 |
| 2018/12/17 | 4,835 | 4,855 | 4,760 | 4,825 | -5 | -0.1% | 205,400 |
| 2018/12/14 | 4,935 | 4,950 | 4,815 | 4,830 | -150 | -3% | 245,600 |
| 2018/12/13 | 5,050 | 5,060 | 4,965 | 4,980 | -60 | -1.2% | 185,600 |
| 2018/12/12 | 4,940 | 5,050 | 4,915 | 5,040 | +200 | +4.1% | 221,500 |
| 2018/12/11 | 4,930 | 4,950 | 4,835 | 4,840 | -80 | -1.6% | 168,100 |
1551～
1600
件表示中 / 3735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 | 468,100円 | +1.8% | +3.5% | 1.62% | 22.03倍 | 3.14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 |
| スクエニＨＤ | 1,013,000円 | -13.7% | +0.1% | 1.27% | 42.39倍 | 3.62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 | 292,500円 | +9.5% | +8.3% | 2.91% | 20.17倍 | 2.99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 | 305,000円 | +0.9% | -2.6% | 1.31% | 16.25倍 | 0.80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 |
| フジＨＤ | 340,100円 | +1.9% | -71.8% | 1.47% | 70.56倍 | 0.86倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム
