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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 3,105 | 3,135 | 3,075 | 3,090 | -20 | -0.6% | 353,700 |
| 2017/07/11 | 3,045 | 3,110 | 3,030 | 3,110 | +55 | +1.8% | 391,900 |
| 2017/07/10 | 3,050 | 3,100 | 3,035 | 3,055 | +20 | +0.7% | 376,400 |
| 2017/07/07 | 3,055 | 3,075 | 3,030 | 3,035 | -55 | -1.8% | 354,600 |
| 2017/07/06 | 3,035 | 3,105 | 3,030 | 3,090 | +20 | +0.7% | 385,900 |
| 2017/07/05 | 3,020 | 3,075 | 2,997 | 3,070 | +40 | +1.3% | 474,900 |
| 2017/07/04 | 3,100 | 3,110 | 3,000 | 3,030 | -75 | -2.4% | 498,100 |
| 2017/07/03 | 3,120 | 3,120 | 3,085 | 3,105 | -15 | -0.5% | 246,400 |
| 2017/06/30 | 3,135 | 3,145 | 3,100 | 3,120 | -70 | -2.2% | 238,300 |
| 2017/06/29 | 3,145 | 3,200 | 3,140 | 3,190 | +115 | +3.7% | 566,400 |
| 2017/06/28 | 3,160 | 3,180 | 3,060 | 3,075 | -110 | -3.5% | 465,800 |
| 2017/06/27 | 3,205 | 3,215 | 3,180 | 3,185 | -30 | -0.9% | 166,900 |
| 2017/06/26 | 3,180 | 3,230 | 3,170 | 3,215 | +30 | +0.9% | 194,800 |
| 2017/06/23 | 3,235 | 3,245 | 3,175 | 3,185 | -50 | -1.5% | 253,800 |
| 2017/06/22 | 3,225 | 3,245 | 3,215 | 3,235 | +15 | +0.5% | 155,300 |
| 2017/06/21 | 3,210 | 3,250 | 3,210 | 3,220 | -15 | -0.5% | 197,600 |
| 2017/06/20 | 3,205 | 3,240 | 3,185 | 3,235 | +50 | +1.6% | 315,100 |
| 2017/06/19 | 3,185 | 3,190 | 3,160 | 3,185 | +15 | +0.5% | 225,500 |
| 2017/06/16 | 3,175 | 3,205 | 3,155 | 3,170 | +15 | +0.5% | 228,200 |
| 2017/06/15 | 3,170 | 3,195 | 3,135 | 3,155 | -15 | -0.5% | 259,700 |
| 2017/06/14 | 3,170 | 3,220 | 3,165 | 3,170 | +20 | +0.6% | 247,400 |
| 2017/06/13 | 3,165 | 3,185 | 3,150 | 3,150 | +5 | +0.2% | 242,900 |
| 2017/06/12 | 3,120 | 3,155 | 3,065 | 3,145 | -10 | -0.3% | 308,200 |
| 2017/06/09 | 3,230 | 3,245 | 3,150 | 3,155 | -95 | -2.9% | 353,800 |
| 2017/06/08 | 3,230 | 3,270 | 3,225 | 3,250 | +10 | +0.3% | 309,600 |
| 2017/06/07 | 3,225 | 3,250 | 3,220 | 3,240 | +5 | +0.2% | 191,200 |
| 2017/06/06 | 3,280 | 3,280 | 3,230 | 3,235 | -35 | -1.1% | 266,900 |
| 2017/06/05 | 3,210 | 3,280 | 3,210 | 3,270 | +55 | +1.7% | 284,700 |
| 2017/06/02 | 3,265 | 3,280 | 3,205 | 3,215 | -55 | -1.7% | 515,900 |
| 2017/06/01 | 3,220 | 3,280 | 3,215 | 3,270 | +60 | +1.9% | 417,700 |
| 2017/05/31 | 3,195 | 3,240 | 3,195 | 3,210 | +5 | +0.2% | 226,900 |
| 2017/05/30 | 3,220 | 3,235 | 3,195 | 3,205 | -10 | -0.3% | 142,700 |
| 2017/05/29 | 3,195 | 3,230 | 3,185 | 3,215 | -10 | -0.3% | 233,000 |
| 2017/05/26 | 3,170 | 3,225 | 3,170 | 3,225 | ±0 | ±0% | 270,300 |
| 2017/05/25 | 3,235 | 3,245 | 3,210 | 3,225 | ±0 | ±0% | 285,300 |
| 2017/05/24 | 3,180 | 3,225 | 3,175 | 3,225 | +45 | +1.4% | 348,600 |
| 2017/05/23 | 3,150 | 3,195 | 3,145 | 3,180 | ±0 | ±0% | 287,800 |
| 2017/05/22 | 3,195 | 3,195 | 3,145 | 3,180 | +55 | +1.8% | 259,300 |
| 2017/05/19 | 3,185 | 3,190 | 3,115 | 3,125 | +5 | +0.2% | 307,400 |
| 2017/05/18 | 3,065 | 3,125 | 3,060 | 3,120 | +5 | +0.2% | 292,000 |
| 2017/05/17 | 3,120 | 3,145 | 3,105 | 3,115 | -25 | -0.8% | 180,400 |
| 2017/05/16 | 3,160 | 3,195 | 3,130 | 3,140 | -30 | -0.9% | 355,200 |
| 2017/05/15 | 3,160 | 3,170 | 3,145 | 3,170 | +10 | +0.3% | 289,100 |
| 2017/05/12 | 3,165 | 3,175 | 3,130 | 3,160 | -30 | -0.9% | 468,200 |
| 2017/05/11 | 3,225 | 3,235 | 3,155 | 3,190 | +175 | +5.8% | 1,036,500 |
| 2017/05/10 | 2,985 | 3,030 | 2,980 | 3,015 | +77 | +2.6% | 464,500 |
| 2017/05/09 | 2,946 | 2,953 | 2,928 | 2,938 | -6 | -0.2% | 355,900 |
| 2017/05/08 | 2,901 | 2,957 | 2,889 | 2,944 | +70 | +2.4% | 357,700 |
| 2017/05/02 | 2,879 | 2,886 | 2,871 | 2,874 | +7 | +0.2% | 303,400 |
| 2017/05/01 | 2,829 | 2,888 | 2,829 | 2,867 | +58 | +2.1% | 472,600 |
2001～
2050
件表示中 / 3787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 | 505,000円 | +1.8% | +3.5% | 1.50% | 23.43倍 | 3.34倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。２６年７月に傘下の北陸地盤ＳＩインテックと合併へ |
| ＳＣＳＫ | 486,300円 | +32.5% | +34.7% | 1.93% | 23.95倍 | 5.22倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| スクエニＨＤ | 984,800円 | -13.7% | +0.1% | 1.31% | 41.23倍 | 3.53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 |
| トレンド | 844,200円 | +0.5% | -14.8% | 2.18% | 36.86倍 | 10.16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％ |
| 大塚商 | 312,700円 | +13.8% | +14.1% | 2.72% | 20.20倍 | 3.14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 |
市場注目の銘柄
チャート関連のコラム
