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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,040 | 5,230 | 5,010 | 5,110 | +70 | +1.4% | 442,900 |
| 2018/05/15 | 4,900 | 5,060 | 4,895 | 5,040 | +160 | +3.3% | 382,800 |
| 2018/05/14 | 4,885 | 4,895 | 4,760 | 4,880 | +15 | +0.3% | 440,200 |
| 2018/05/11 | 5,030 | 5,100 | 4,820 | 4,865 | +465 | +10.6% | 862,100 |
| 2018/05/10 | 4,370 | 4,410 | 4,285 | 4,400 | ±0 | ±0% | 309,400 |
| 2018/05/09 | 4,370 | 4,455 | 4,360 | 4,400 | +85 | +2% | 381,600 |
| 2018/05/08 | 4,325 | 4,360 | 4,280 | 4,315 | -15 | -0.3% | 213,800 |
| 2018/05/07 | 4,365 | 4,370 | 4,255 | 4,330 | -35 | -0.8% | 170,200 |
| 2018/05/02 | 4,415 | 4,450 | 4,350 | 4,365 | -20 | -0.5% | 184,000 |
| 2018/05/01 | 4,320 | 4,420 | 4,245 | 4,385 | +45 | +1% | 229,900 |
| 2018/04/27 | 4,365 | 4,395 | 4,330 | 4,340 | +5 | +0.1% | 361,300 |
| 2018/04/26 | 4,330 | 4,350 | 4,300 | 4,335 | +15 | +0.3% | 203,800 |
| 2018/04/25 | 4,280 | 4,335 | 4,250 | 4,320 | +50 | +1.2% | 185,000 |
| 2018/04/24 | 4,240 | 4,275 | 4,190 | 4,270 | +30 | +0.7% | 140,900 |
| 2018/04/23 | 4,255 | 4,260 | 4,195 | 4,240 | -25 | -0.6% | 153,800 |
| 2018/04/20 | 4,210 | 4,290 | 4,185 | 4,265 | +45 | +1.1% | 258,400 |
| 2018/04/19 | 4,300 | 4,310 | 4,185 | 4,220 | -70 | -1.6% | 276,700 |
| 2018/04/18 | 4,220 | 4,335 | 4,200 | 4,290 | +85 | +2% | 297,100 |
| 2018/04/17 | 4,165 | 4,240 | 4,140 | 4,205 | +30 | +0.7% | 236,900 |
| 2018/04/16 | 4,135 | 4,195 | 4,115 | 4,175 | +20 | +0.5% | 200,200 |
| 2018/04/13 | 4,180 | 4,185 | 4,090 | 4,155 | -20 | -0.5% | 216,500 |
| 2018/04/12 | 4,110 | 4,190 | 4,095 | 4,175 | +50 | +1.2% | 235,800 |
| 2018/04/11 | 4,205 | 4,230 | 4,065 | 4,125 | -125 | -2.9% | 358,700 |
| 2018/04/10 | 4,290 | 4,315 | 4,240 | 4,250 | -30 | -0.7% | 265,500 |
| 2018/04/09 | 4,245 | 4,305 | 4,225 | 4,280 | +65 | +1.5% | 270,500 |
| 2018/04/06 | 4,200 | 4,270 | 4,185 | 4,215 | +50 | +1.2% | 247,700 |
| 2018/04/05 | 4,225 | 4,255 | 4,165 | 4,165 | -40 | -1% | 244,200 |
| 2018/04/04 | 4,225 | 4,235 | 4,170 | 4,205 | +10 | +0.2% | 215,200 |
| 2018/04/03 | 4,155 | 4,235 | 4,140 | 4,195 | -5 | -0.1% | 207,700 |
| 2018/04/02 | 4,235 | 4,275 | 4,200 | 4,200 | -10 | -0.2% | 234,700 |
| 2018/03/30 | 4,235 | 4,270 | 4,175 | 4,210 | +20 | +0.5% | 182,800 |
| 2018/03/29 | 4,180 | 4,225 | 4,155 | 4,190 | +55 | +1.3% | 375,400 |
| 2018/03/28 | 4,005 | 4,150 | 4,005 | 4,135 | +55 | +1.3% | 453,000 |
| 2018/03/27 | 4,015 | 4,105 | 4,015 | 4,080 | +65 | +1.6% | 1,054,100 |
| 2018/03/26 | 4,105 | 4,145 | 3,975 | 4,015 | -140 | -3.4% | 1,112,000 |
| 2018/03/23 | 4,200 | 4,255 | 4,145 | 4,155 | -200 | -4.6% | 384,400 |
| 2018/03/22 | 4,310 | 4,370 | 4,290 | 4,355 | +30 | +0.7% | 250,300 |
| 2018/03/20 | 4,255 | 4,325 | 4,250 | 4,325 | +70 | +1.6% | 320,100 |
| 2018/03/19 | 4,275 | 4,315 | 4,200 | 4,255 | -75 | -1.7% | 231,700 |
| 2018/03/16 | 4,370 | 4,410 | 4,285 | 4,330 | -25 | -0.6% | 344,400 |
| 2018/03/15 | 4,280 | 4,375 | 4,270 | 4,355 | +115 | +2.7% | 457,300 |
| 2018/03/14 | 4,140 | 4,280 | 4,110 | 4,240 | +70 | +1.7% | 409,700 |
| 2018/03/13 | 4,045 | 4,175 | 4,040 | 4,170 | +105 | +2.6% | 233,500 |
| 2018/03/12 | 4,095 | 4,100 | 4,040 | 4,065 | +40 | +1% | 187,300 |
| 2018/03/09 | 4,000 | 4,085 | 4,000 | 4,025 | +85 | +2.2% | 357,100 |
| 2018/03/08 | 3,975 | 3,985 | 3,920 | 3,940 | +10 | +0.3% | 197,600 |
| 2018/03/07 | 3,960 | 4,030 | 3,930 | 3,930 | -55 | -1.4% | 298,700 |
| 2018/03/06 | 3,935 | 4,025 | 3,920 | 3,985 | +95 | +2.4% | 149,600 |
| 2018/03/05 | 3,880 | 3,945 | 3,870 | 3,890 | -15 | -0.4% | 213,000 |
| 2018/03/02 | 3,850 | 3,935 | 3,850 | 3,905 | -40 | -1% | 246,000 |
1701～
1750
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
