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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 1,270 | 1,272 | 1,238 | 1,266 | -16 | -1.2% | 518,700 |
| 2013/10/03 | 1,250 | 1,286 | 1,248 | 1,282 | +40 | +3.2% | 708,500 |
| 2013/10/02 | 1,243 | 1,254 | 1,233 | 1,242 | +14 | +1.1% | 374,200 |
| 2013/10/01 | 1,240 | 1,246 | 1,226 | 1,228 | -11 | -0.9% | 301,800 |
| 2013/09/30 | 1,227 | 1,251 | 1,222 | 1,239 | +5 | +0.4% | 315,500 |
| 2013/09/27 | 1,222 | 1,237 | 1,212 | 1,234 | +16 | +1.3% | 359,400 |
| 2013/09/26 | 1,196 | 1,218 | 1,187 | 1,218 | +24 | +2% | 225,900 |
| 2013/09/25 | 1,203 | 1,208 | 1,180 | 1,194 | -14 | -1.2% | 250,100 |
| 2013/09/24 | 1,211 | 1,214 | 1,201 | 1,208 | -14 | -1.1% | 158,000 |
| 2013/09/20 | 1,218 | 1,224 | 1,210 | 1,222 | ±0 | ±0% | 163,500 |
| 2013/09/19 | 1,210 | 1,222 | 1,201 | 1,222 | +26 | +2.2% | 210,500 |
| 2013/09/18 | 1,204 | 1,218 | 1,194 | 1,196 | +2 | +0.2% | 196,800 |
| 2013/09/17 | 1,220 | 1,220 | 1,194 | 1,194 | -8 | -0.7% | 238,100 |
| 2013/09/13 | 1,197 | 1,212 | 1,192 | 1,202 | -2 | -0.2% | 252,800 |
| 2013/09/12 | 1,211 | 1,222 | 1,194 | 1,204 | +10 | +0.8% | 291,900 |
| 2013/09/11 | 1,219 | 1,222 | 1,188 | 1,194 | -14 | -1.2% | 259,400 |
| 2013/09/10 | 1,209 | 1,224 | 1,197 | 1,208 | +7 | +0.6% | 194,500 |
| 2013/09/09 | 1,204 | 1,210 | 1,192 | 1,201 | +24 | +2% | 159,600 |
| 2013/09/06 | 1,185 | 1,193 | 1,170 | 1,177 | -1 | -0.1% | 222,200 |
| 2013/09/05 | 1,211 | 1,218 | 1,176 | 1,178 | -29 | -2.4% | 348,300 |
| 2013/09/04 | 1,207 | 1,213 | 1,191 | 1,207 | -17 | -1.4% | 320,800 |
| 2013/09/03 | 1,234 | 1,239 | 1,214 | 1,224 | +10 | +0.8% | 282,900 |
| 2013/09/02 | 1,177 | 1,244 | 1,177 | 1,214 | +40 | +3.4% | 413,800 |
| 2013/08/30 | 1,202 | 1,213 | 1,174 | 1,174 | -27 | -2.2% | 307,400 |
| 2013/08/29 | 1,201 | 1,213 | 1,198 | 1,201 | +6 | +0.5% | 332,300 |
| 2013/08/28 | 1,220 | 1,222 | 1,191 | 1,195 | -49 | -3.9% | 293,600 |
| 2013/08/27 | 1,231 | 1,259 | 1,217 | 1,244 | +15 | +1.2% | 291,900 |
| 2013/08/26 | 1,246 | 1,258 | 1,223 | 1,229 | -22 | -1.8% | 490,800 |
| 2013/08/23 | 1,263 | 1,274 | 1,245 | 1,251 | -4 | -0.3% | 391,600 |
| 2013/08/22 | 1,248 | 1,278 | 1,246 | 1,255 | +13 | +1% | 492,300 |
| 2013/08/21 | 1,279 | 1,284 | 1,222 | 1,242 | -52 | -4% | 427,900 |
| 2013/08/20 | 1,294 | 1,325 | 1,270 | 1,294 | +3 | +0.2% | 672,000 |
| 2013/08/19 | 1,276 | 1,292 | 1,270 | 1,291 | +15 | +1.2% | 359,200 |
| 2013/08/16 | 1,259 | 1,284 | 1,238 | 1,276 | +1 | +0.1% | 490,600 |
| 2013/08/15 | 1,278 | 1,283 | 1,253 | 1,275 | -10 | -0.8% | 492,700 |
| 2013/08/14 | 1,249 | 1,287 | 1,249 | 1,285 | +53 | +4.3% | 865,500 |
| 2013/08/13 | 1,231 | 1,234 | 1,205 | 1,232 | +8 | +0.7% | 410,800 |
| 2013/08/12 | 1,228 | 1,234 | 1,200 | 1,224 | -5 | -0.4% | 831,900 |
| 2013/08/09 | 1,212 | 1,242 | 1,211 | 1,229 | +17 | +1.4% | 894,800 |
| 2013/08/08 | 1,194 | 1,225 | 1,181 | 1,212 | +15 | +1.3% | 808,300 |
| 2013/08/07 | 1,180 | 1,208 | 1,170 | 1,197 | -3 | -0.3% | 698,000 |
| 2013/08/06 | 1,163 | 1,204 | 1,130 | 1,200 | +37 | +3.2% | 713,100 |
| 2013/08/05 | 1,189 | 1,190 | 1,154 | 1,163 | -24 | -2% | 698,300 |
| 2013/08/02 | 1,141 | 1,189 | 1,141 | 1,187 | +48 | +4.2% | 548,800 |
| 2013/08/01 | 1,144 | 1,165 | 1,125 | 1,139 | -2 | -0.2% | 989,100 |
| 2013/07/31 | 1,163 | 1,163 | 1,078 | 1,141 | -70 | -5.8% | 1,249,700 |
| 2013/07/30 | 1,179 | 1,218 | 1,164 | 1,211 | +18 | +1.5% | 485,600 |
| 2013/07/29 | 1,240 | 1,242 | 1,185 | 1,193 | -57 | -4.6% | 536,400 |
| 2013/07/26 | 1,234 | 1,263 | 1,221 | 1,250 | +13 | +1.1% | 735,300 |
| 2013/07/25 | 1,259 | 1,266 | 1,231 | 1,237 | -21 | -1.7% | 344,900 |
2851～
2900
件表示中 / 3715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 | 459,200円 | +1.8% | +3.5% | 1.66% | 21.69倍 | 3.10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 | 293,100円 | +9.5% | +8.3% | 2.90% | 20.21倍 | 3.00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 | 903,500円 | -13.7% | +0.1% | 1.43% | 37.81倍 | 3.23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 | 321,700円 | +0.9% | -2.6% | 1.24% | 17.14倍 | 0.84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 | 229,300円 | +10.6% | -26.0% | 1.88% | 26.82倍 | 3.84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
