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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,794 | 1,800 | 1,741 | 1,746 | -44 | -2.5% | 359,700 |
| 2014/06/26 | 1,771 | 1,803 | 1,737 | 1,790 | +41 | +2.3% | 456,800 |
| 2014/06/25 | 1,753 | 1,768 | 1,737 | 1,749 | -4 | -0.2% | 235,600 |
| 2014/06/24 | 1,749 | 1,758 | 1,722 | 1,753 | +1 | +0.1% | 150,100 |
| 2014/06/23 | 1,739 | 1,764 | 1,731 | 1,752 | +13 | +0.7% | 171,200 |
| 2014/06/20 | 1,755 | 1,759 | 1,730 | 1,739 | -26 | -1.5% | 241,200 |
| 2014/06/19 | 1,744 | 1,765 | 1,741 | 1,765 | +32 | +1.8% | 250,800 |
| 2014/06/18 | 1,727 | 1,745 | 1,705 | 1,733 | +8 | +0.5% | 414,900 |
| 2014/06/17 | 1,749 | 1,753 | 1,723 | 1,725 | -20 | -1.1% | 247,600 |
| 2014/06/16 | 1,759 | 1,765 | 1,737 | 1,745 | -15 | -0.9% | 156,900 |
| 2014/06/13 | 1,747 | 1,765 | 1,736 | 1,760 | +5 | +0.3% | 333,800 |
| 2014/06/12 | 1,734 | 1,767 | 1,724 | 1,755 | +9 | +0.5% | 314,500 |
| 2014/06/11 | 1,765 | 1,778 | 1,733 | 1,746 | -24 | -1.4% | 567,700 |
| 2014/06/10 | 1,777 | 1,786 | 1,761 | 1,770 | -7 | -0.4% | 181,000 |
| 2014/06/09 | 1,795 | 1,800 | 1,770 | 1,777 | -16 | -0.9% | 312,500 |
| 2014/06/06 | 1,795 | 1,802 | 1,770 | 1,793 | +8 | +0.4% | 461,900 |
| 2014/06/05 | 1,765 | 1,814 | 1,764 | 1,785 | +30 | +1.7% | 594,100 |
| 2014/06/04 | 1,789 | 1,790 | 1,741 | 1,755 | -34 | -1.9% | 648,500 |
| 2014/06/03 | 1,775 | 1,797 | 1,752 | 1,789 | +34 | +1.9% | 457,800 |
| 2014/06/02 | 1,751 | 1,757 | 1,715 | 1,755 | +30 | +1.7% | 323,000 |
| 2014/05/30 | 1,720 | 1,751 | 1,715 | 1,725 | +17 | +1% | 504,900 |
| 2014/05/29 | 1,711 | 1,713 | 1,695 | 1,708 | -7 | -0.4% | 246,100 |
| 2014/05/28 | 1,703 | 1,725 | 1,680 | 1,715 | +15 | +0.9% | 527,000 |
| 2014/05/27 | 1,690 | 1,707 | 1,683 | 1,700 | +20 | +1.2% | 511,600 |
| 2014/05/26 | 1,632 | 1,681 | 1,629 | 1,680 | +67 | +4.2% | 555,400 |
| 2014/05/23 | 1,610 | 1,622 | 1,601 | 1,613 | +7 | +0.4% | 302,100 |
| 2014/05/22 | 1,591 | 1,608 | 1,589 | 1,606 | +35 | +2.2% | 189,400 |
| 2014/05/21 | 1,560 | 1,578 | 1,560 | 1,571 | +8 | +0.5% | 197,300 |
| 2014/05/20 | 1,580 | 1,580 | 1,561 | 1,563 | -7 | -0.4% | 227,300 |
| 2014/05/19 | 1,550 | 1,587 | 1,550 | 1,570 | +19 | +1.2% | 369,300 |
| 2014/05/16 | 1,546 | 1,554 | 1,531 | 1,551 | -19 | -1.2% | 237,500 |
| 2014/05/15 | 1,566 | 1,572 | 1,549 | 1,570 | -6 | -0.4% | 247,800 |
| 2014/05/14 | 1,569 | 1,581 | 1,554 | 1,576 | +7 | +0.4% | 268,300 |
| 2014/05/13 | 1,585 | 1,591 | 1,561 | 1,569 | +11 | +0.7% | 335,500 |
| 2014/05/12 | 1,586 | 1,587 | 1,547 | 1,558 | +9 | +0.6% | 335,700 |
| 2014/05/09 | 1,548 | 1,579 | 1,538 | 1,549 | -9 | -0.6% | 396,700 |
| 2014/05/08 | 1,540 | 1,584 | 1,524 | 1,558 | +5 | +0.3% | 527,300 |
| 2014/05/07 | 1,596 | 1,604 | 1,545 | 1,553 | -45 | -2.8% | 327,500 |
| 2014/05/02 | 1,633 | 1,633 | 1,589 | 1,598 | -30 | -1.8% | 356,100 |
| 2014/05/01 | 1,596 | 1,644 | 1,590 | 1,628 | +46 | +2.9% | 422,100 |
| 2014/04/30 | 1,594 | 1,603 | 1,573 | 1,582 | +6 | +0.4% | 289,300 |
| 2014/04/28 | 1,564 | 1,591 | 1,555 | 1,576 | -11 | -0.7% | 290,700 |
| 2014/04/25 | 1,574 | 1,592 | 1,573 | 1,587 | +15 | +1% | 343,200 |
| 2014/04/24 | 1,562 | 1,590 | 1,557 | 1,572 | -1 | -0.1% | 372,400 |
| 2014/04/23 | 1,590 | 1,597 | 1,567 | 1,573 | +8 | +0.5% | 268,500 |
| 2014/04/22 | 1,588 | 1,595 | 1,563 | 1,565 | -14 | -0.9% | 268,400 |
| 2014/04/21 | 1,589 | 1,598 | 1,562 | 1,579 | -10 | -0.6% | 278,900 |
| 2014/04/18 | 1,578 | 1,589 | 1,568 | 1,589 | +25 | +1.6% | 259,700 |
| 2014/04/17 | 1,567 | 1,574 | 1,547 | 1,564 | -2 | -0.1% | 437,700 |
| 2014/04/16 | 1,570 | 1,578 | 1,546 | 1,566 | +13 | +0.8% | 574,100 |
2651～
2700
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
