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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,900 | 3,902 | 3,865 | 3,868 | -12 | -0.3% | 375,200 |
| 2024/12/17 | 3,897 | 3,911 | 3,861 | 3,880 | -10 | -0.3% | 466,900 |
| 2024/12/16 | 3,942 | 3,943 | 3,875 | 3,890 | -74 | -1.9% | 546,000 |
| 2024/12/13 | 3,908 | 3,964 | 3,900 | 3,964 | +27 | +0.7% | 646,500 |
| 2024/12/12 | 3,960 | 3,965 | 3,921 | 3,937 | -1 | ±0% | 621,100 |
| 2024/12/11 | 3,902 | 3,940 | 3,874 | 3,938 | +34 | +0.9% | 508,800 |
| 2024/12/10 | 3,970 | 3,970 | 3,821 | 3,904 | -38 | -1% | 618,100 |
| 2024/12/09 | 3,872 | 3,986 | 3,872 | 3,942 | +135 | +3.5% | 638,600 |
| 2024/12/06 | 3,861 | 3,870 | 3,802 | 3,807 | -58 | -1.5% | 618,300 |
| 2024/12/05 | 3,806 | 3,865 | 3,797 | 3,865 | +69 | +1.8% | 836,000 |
| 2024/12/04 | 3,762 | 3,836 | 3,740 | 3,796 | +53 | +1.4% | 747,200 |
| 2024/12/03 | 3,709 | 3,774 | 3,673 | 3,743 | +53 | +1.4% | 762,700 |
| 2024/12/02 | 3,683 | 3,729 | 3,638 | 3,690 | +26 | +0.7% | 505,800 |
| 2024/11/29 | 3,665 | 3,680 | 3,644 | 3,664 | -1 | ±0% | 463,100 |
| 2024/11/28 | 3,652 | 3,671 | 3,626 | 3,665 | +28 | +0.8% | 571,400 |
| 2024/11/27 | 3,642 | 3,702 | 3,631 | 3,637 | ±0 | ±0% | 676,600 |
| 2024/11/26 | 3,629 | 3,670 | 3,595 | 3,637 | -5 | -0.1% | 1,085,200 |
| 2024/11/25 | 3,803 | 3,840 | 3,642 | 3,642 | -142 | -3.8% | 3,475,700 |
| 2024/11/22 | 3,705 | 3,791 | 3,697 | 3,784 | +91 | +2.5% | 749,500 |
| 2024/11/21 | 3,870 | 3,902 | 3,668 | 3,693 | -157 | -4.1% | 653,900 |
| 2024/11/20 | 3,871 | 3,879 | 3,813 | 3,850 | -17 | -0.4% | 539,800 |
| 2024/11/19 | 3,903 | 3,932 | 3,866 | 3,867 | -15 | -0.4% | 489,700 |
| 2024/11/18 | 3,880 | 3,923 | 3,864 | 3,882 | +3 | +0.1% | 501,200 |
| 2024/11/15 | 3,886 | 3,901 | 3,846 | 3,879 | -2 | -0.1% | 552,700 |
| 2024/11/14 | 3,820 | 3,904 | 3,812 | 3,881 | +21 | +0.5% | 646,500 |
| 2024/11/13 | 3,865 | 3,903 | 3,851 | 3,860 | +10 | +0.3% | 634,000 |
| 2024/11/12 | 3,855 | 3,919 | 3,830 | 3,850 | -41 | -1.1% | 662,000 |
| 2024/11/11 | 3,858 | 3,907 | 3,855 | 3,891 | +66 | +1.7% | 649,600 |
| 2024/11/08 | 3,810 | 3,865 | 3,774 | 3,825 | +28 | +0.7% | 637,700 |
| 2024/11/07 | 3,741 | 3,799 | 3,725 | 3,797 | +83 | +2.2% | 729,600 |
| 2024/11/06 | 3,625 | 3,744 | 3,600 | 3,714 | +117 | +3.3% | 720,500 |
| 2024/11/05 | 3,690 | 3,695 | 3,545 | 3,597 | -33 | -0.9% | 1,170,200 |
| 2024/11/01 | 3,546 | 3,687 | 3,545 | 3,630 | -196 | -5.1% | 1,513,100 |
| 2024/10/31 | 3,847 | 3,872 | 3,795 | 3,826 | +14 | +0.4% | 1,147,000 |
| 2024/10/30 | 3,765 | 3,828 | 3,755 | 3,812 | +71 | +1.9% | 1,110,100 |
| 2024/10/29 | 3,733 | 3,745 | 3,701 | 3,741 | +19 | +0.5% | 531,700 |
| 2024/10/28 | 3,675 | 3,729 | 3,673 | 3,722 | +74 | +2% | 605,700 |
| 2024/10/25 | 3,697 | 3,700 | 3,635 | 3,648 | -39 | -1.1% | 401,600 |
| 2024/10/24 | 3,625 | 3,689 | 3,602 | 3,687 | +19 | +0.5% | 571,900 |
| 2024/10/23 | 3,720 | 3,729 | 3,668 | 3,668 | -29 | -0.8% | 337,400 |
| 2024/10/22 | 3,753 | 3,757 | 3,688 | 3,697 | -53 | -1.4% | 461,600 |
| 2024/10/21 | 3,753 | 3,781 | 3,727 | 3,750 | -3 | -0.1% | 366,900 |
| 2024/10/18 | 3,737 | 3,771 | 3,735 | 3,753 | +13 | +0.3% | 333,200 |
| 2024/10/17 | 3,756 | 3,775 | 3,735 | 3,740 | -6 | -0.2% | 425,300 |
| 2024/10/16 | 3,795 | 3,826 | 3,731 | 3,746 | -49 | -1.3% | 458,800 |
| 2024/10/15 | 3,802 | 3,816 | 3,780 | 3,795 | +24 | +0.6% | 631,300 |
| 2024/10/11 | 3,763 | 3,814 | 3,763 | 3,771 | -13 | -0.3% | 519,400 |
| 2024/10/10 | 3,820 | 3,831 | 3,781 | 3,784 | -14 | -0.4% | 419,000 |
| 2024/10/09 | 3,773 | 3,804 | 3,759 | 3,798 | +48 | +1.3% | 507,200 |
| 2024/10/08 | 3,663 | 3,750 | 3,661 | 3,750 | +43 | +1.2% | 626,800 |
151～
200
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
