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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,517 | 3,574 | 3,492 | 3,574 | +86 | +2.5% | 679,300 |
| 2024/09/13 | 3,507 | 3,514 | 3,466 | 3,488 | -58 | -1.6% | 712,600 |
| 2024/09/12 | 3,551 | 3,585 | 3,522 | 3,546 | +17 | +0.5% | 538,300 |
| 2024/09/11 | 3,545 | 3,551 | 3,506 | 3,529 | -17 | -0.5% | 672,200 |
| 2024/09/10 | 3,507 | 3,568 | 3,507 | 3,546 | +1 | ±0% | 661,000 |
| 2024/09/09 | 3,503 | 3,551 | 3,482 | 3,545 | ±0 | ±0% | 470,200 |
| 2024/09/06 | 3,545 | 3,565 | 3,516 | 3,545 | +10 | +0.3% | 507,700 |
| 2024/09/05 | 3,533 | 3,576 | 3,518 | 3,535 | -10 | -0.3% | 622,500 |
| 2024/09/04 | 3,500 | 3,576 | 3,480 | 3,545 | -72 | -2% | 797,100 |
| 2024/09/03 | 3,549 | 3,617 | 3,549 | 3,617 | +68 | +1.9% | 711,600 |
| 2024/09/02 | 3,573 | 3,600 | 3,537 | 3,549 | -94 | -2.6% | 584,800 |
| 2024/08/30 | 3,639 | 3,654 | 3,597 | 3,643 | +4 | +0.1% | 1,170,900 |
| 2024/08/29 | 3,613 | 3,655 | 3,613 | 3,639 | +14 | +0.4% | 922,500 |
| 2024/08/28 | 3,628 | 3,659 | 3,601 | 3,625 | -4 | -0.1% | 1,097,300 |
| 2024/08/27 | 3,498 | 3,644 | 3,488 | 3,629 | +161 | +4.6% | 1,293,100 |
| 2024/08/26 | 3,410 | 3,468 | 3,387 | 3,468 | +62 | +1.8% | 632,300 |
| 2024/08/23 | 3,396 | 3,417 | 3,365 | 3,406 | +12 | +0.4% | 449,800 |
| 2024/08/22 | 3,349 | 3,406 | 3,319 | 3,394 | +84 | +2.5% | 903,200 |
| 2024/08/21 | 3,304 | 3,327 | 3,265 | 3,310 | -2 | -0.1% | 686,300 |
| 2024/08/20 | 3,295 | 3,317 | 3,269 | 3,312 | +72 | +2.2% | 836,300 |
| 2024/08/19 | 3,290 | 3,299 | 3,235 | 3,240 | -50 | -1.5% | 563,600 |
| 2024/08/16 | 3,290 | 3,299 | 3,235 | 3,290 | +40 | +1.2% | 553,500 |
| 2024/08/15 | 3,263 | 3,284 | 3,227 | 3,250 | -52 | -1.6% | 609,700 |
| 2024/08/14 | 3,287 | 3,315 | 3,262 | 3,302 | -1 | ±0% | 694,200 |
| 2024/08/13 | 3,260 | 3,307 | 3,190 | 3,303 | +137 | +4.3% | 1,890,100 |
| 2024/08/09 | 3,190 | 3,225 | 3,137 | 3,166 | +18 | +0.6% | 1,308,100 |
| 2024/08/08 | 3,133 | 3,186 | 3,086 | 3,148 | -2 | -0.1% | 1,004,200 |
| 2024/08/07 | 3,044 | 3,234 | 3,042 | 3,150 | +36 | +1.2% | 1,144,300 |
| 2024/08/06 | 3,116 | 3,151 | 3,001 | 3,114 | +168 | +5.7% | 1,021,900 |
| 2024/08/05 | 3,058 | 3,174 | 2,914 | 2,946 | -174 | -5.6% | 1,094,300 |
| 2024/08/02 | 3,207 | 3,258 | 3,114 | 3,120 | -77 | -2.4% | 1,391,000 |
| 2024/08/01 | 3,207 | 3,227 | 3,151 | 3,197 | -33 | -1% | 756,500 |
| 2024/07/31 | 3,054 | 3,237 | 3,054 | 3,230 | +14 | +0.4% | 1,265,700 |
| 2024/07/30 | 3,191 | 3,243 | 3,162 | 3,216 | +4 | +0.1% | 1,002,200 |
| 2024/07/29 | 3,198 | 3,226 | 3,167 | 3,212 | +63 | +2% | 740,600 |
| 2024/07/26 | 3,185 | 3,201 | 3,148 | 3,149 | -17 | -0.5% | 1,007,600 |
| 2024/07/25 | 3,160 | 3,198 | 3,131 | 3,166 | -27 | -0.8% | 756,300 |
| 2024/07/24 | 3,201 | 3,230 | 3,193 | 3,193 | -74 | -2.3% | 619,400 |
| 2024/07/23 | 3,252 | 3,290 | 3,252 | 3,267 | +15 | +0.5% | 572,900 |
| 2024/07/22 | 3,265 | 3,283 | 3,241 | 3,252 | +4 | +0.1% | 1,024,800 |
| 2024/07/19 | 3,290 | 3,303 | 3,227 | 3,248 | -59 | -1.8% | 1,077,400 |
| 2024/07/18 | 3,204 | 3,329 | 3,202 | 3,307 | +68 | +2.1% | 1,692,800 |
| 2024/07/17 | 3,204 | 3,239 | 3,195 | 3,239 | +51 | +1.6% | 871,300 |
| 2024/07/16 | 3,160 | 3,188 | 3,157 | 3,188 | +43 | +1.4% | 942,300 |
| 2024/07/12 | 3,139 | 3,165 | 3,125 | 3,145 | ±0 | ±0% | 720,900 |
| 2024/07/11 | 3,100 | 3,147 | 3,091 | 3,145 | +45 | +1.5% | 802,600 |
| 2024/07/10 | 3,119 | 3,138 | 3,070 | 3,100 | -4 | -0.1% | 1,086,600 |
| 2024/07/09 | 3,074 | 3,140 | 3,056 | 3,104 | +33 | +1.1% | 1,041,700 |
| 2024/07/08 | 3,080 | 3,112 | 3,071 | 3,071 | +14 | +0.5% | 744,200 |
| 2024/07/05 | 3,050 | 3,076 | 3,039 | 3,057 | -14 | -0.5% | 631,700 |
151～
200
件表示中 / 3691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 | 417,200円 | +1.1% | -3.0% | 1.63% | 21.63倍 | 3.03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 | 287,900円 | +9.5% | +8.3% | 2.95% | 19.85倍 | 2.94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 | 824,600円 | -13.0% | -3.7% | 0.86% | 35.36倍 | 3.04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 | 328,700円 | +7.9% | +17.2% | 1.22% | 22.28倍 | 0.86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 | 242,400円 | +10.6% | -26.0% | 1.77% | 28.35倍 | 4.06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
