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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,050 | 3,076 | 3,039 | 3,057 | -14 | -0.5% | 631,700 |
| 2024/07/04 | 3,128 | 3,142 | 3,057 | 3,071 | -18 | -0.6% | 746,400 |
| 2024/07/03 | 3,083 | 3,104 | 3,076 | 3,089 | -20 | -0.6% | 798,300 |
| 2024/07/02 | 3,100 | 3,111 | 3,073 | 3,109 | +13 | +0.4% | 786,600 |
| 2024/07/01 | 3,130 | 3,138 | 3,076 | 3,096 | -22 | -0.7% | 593,600 |
| 2024/06/28 | 3,147 | 3,154 | 3,098 | 3,118 | +6 | +0.2% | 1,067,300 |
| 2024/06/27 | 3,103 | 3,113 | 3,072 | 3,112 | +16 | +0.5% | 783,500 |
| 2024/06/26 | 3,098 | 3,110 | 3,067 | 3,096 | +8 | +0.3% | 924,400 |
| 2024/06/25 | 3,054 | 3,088 | 3,050 | 3,088 | +47 | +1.5% | 882,800 |
| 2024/06/24 | 3,030 | 3,054 | 3,015 | 3,041 | +36 | +1.2% | 710,600 |
| 2024/06/21 | 2,926 | 3,026 | 2,926 | 3,005 | +91 | +3.1% | 2,599,600 |
| 2024/06/20 | 2,898 | 2,927.5 | 2,890 | 2,914 | +11 | +0.4% | 691,000 |
| 2024/06/19 | 2,930 | 2,930 | 2,890 | 2,903 | -39 | -1.3% | 649,700 |
| 2024/06/18 | 2,926.5 | 2,976.5 | 2,919 | 2,942 | +101.5 | +3.6% | 1,170,700 |
| 2024/06/17 | 2,871.5 | 2,871.5 | 2,814 | 2,840.5 | -36.5 | -1.3% | 812,500 |
| 2024/06/14 | 2,872.5 | 2,886.5 | 2,856.5 | 2,877 | +4.5 | +0.2% | 1,176,600 |
| 2024/06/13 | 2,914 | 2,924 | 2,861 | 2,872.5 | -41.5 | -1.4% | 935,300 |
| 2024/06/12 | 2,953 | 2,979.5 | 2,905 | 2,914 | -50 | -1.7% | 869,200 |
| 2024/06/11 | 2,970 | 2,986 | 2,941.5 | 2,964 | -6 | -0.2% | 768,100 |
| 2024/06/10 | 2,966.5 | 2,987 | 2,951 | 2,970 | -11 | -0.4% | 762,000 |
| 2024/06/07 | 2,982 | 2,996 | 2,926 | 2,981 | +13.5 | +0.5% | 1,775,600 |
| 2024/06/06 | 2,910 | 3,004 | 2,910 | 2,967.5 | +58.5 | +2% | 1,342,500 |
| 2024/06/05 | 2,949 | 2,955.5 | 2,892 | 2,909 | +10 | +0.3% | 1,104,500 |
| 2024/06/04 | 2,912 | 2,936 | 2,889 | 2,899 | -12 | -0.4% | 1,110,400 |
| 2024/06/03 | 2,880 | 2,920.5 | 2,880 | 2,911 | +41.5 | +1.4% | 1,050,400 |
| 2024/05/31 | 2,820 | 2,874.5 | 2,816.5 | 2,869.5 | +16 | +0.6% | 2,317,600 |
| 2024/05/30 | 2,803.5 | 2,867 | 2,799.5 | 2,853.5 | +39.5 | +1.4% | 978,500 |
| 2024/05/29 | 2,830 | 2,842.5 | 2,798.5 | 2,814 | -22 | -0.8% | 817,000 |
| 2024/05/28 | 2,885 | 2,892 | 2,830.5 | 2,836 | -47 | -1.6% | 905,500 |
| 2024/05/27 | 2,853 | 2,910 | 2,837 | 2,883 | +26.5 | +0.9% | 1,119,800 |
| 2024/05/24 | 2,858 | 2,889.5 | 2,848 | 2,856.5 | -42.5 | -1.5% | 1,020,400 |
| 2024/05/23 | 2,924.5 | 2,938.5 | 2,883 | 2,899 | +15 | +0.5% | 1,230,900 |
| 2024/05/22 | 2,937 | 2,976.5 | 2,883.5 | 2,884 | -88.5 | -3% | 1,117,600 |
| 2024/05/21 | 2,984.5 | 3,005 | 2,966 | 2,972.5 | -11.5 | -0.4% | 734,300 |
| 2024/05/20 | 2,981 | 3,009 | 2,964 | 2,984 | -1.5 | -0.1% | 1,167,900 |
| 2024/05/17 | 3,019 | 3,032 | 2,978.5 | 2,985.5 | -36.5 | -1.2% | 1,119,900 |
| 2024/05/16 | 3,137 | 3,147 | 2,995.5 | 3,022 | -45 | -1.5% | 1,658,100 |
| 2024/05/15 | 3,175 | 3,214 | 3,026 | 3,067 | -98 | -3.1% | 1,616,200 |
| 2024/05/14 | 3,198 | 3,201 | 3,138 | 3,165 | +37 | +1.2% | 1,004,900 |
| 2024/05/13 | 3,196 | 3,202 | 3,107 | 3,128 | -93 | -2.9% | 1,193,100 |
| 2024/05/10 | 3,247 | 3,278 | 3,192 | 3,221 | -22 | -0.7% | 1,399,900 |
| 2024/05/09 | 3,200 | 3,378 | 3,066 | 3,243 | -167 | -4.9% | 2,119,200 |
| 2024/05/08 | 3,461 | 3,493 | 3,399 | 3,410 | -49 | -1.4% | 756,300 |
| 2024/05/07 | 3,400 | 3,460 | 3,395 | 3,459 | +65 | +1.9% | 723,400 |
| 2024/05/02 | 3,399 | 3,399 | 3,362 | 3,394 | +18 | +0.5% | 377,100 |
| 2024/05/01 | 3,368 | 3,398 | 3,342 | 3,376 | ±0 | ±0% | 558,400 |
| 2024/04/30 | 3,400 | 3,400 | 3,338 | 3,376 | +39 | +1.2% | 890,300 |
| 2024/04/26 | 3,264 | 3,353 | 3,251 | 3,337 | +48 | +1.5% | 1,275,100 |
| 2024/04/25 | 3,314 | 3,321 | 3,284 | 3,289 | -27 | -0.8% | 485,800 |
| 2024/04/24 | 3,305 | 3,338 | 3,290 | 3,316 | +9 | +0.3% | 445,800 |
201～
250
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
