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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 1,540 | 1,574 | 1,521 | 1,571 | +68 | +4.5% | 705,000 |
| 2013/05/13 | 1,548 | 1,580 | 1,493 | 1,503 | -18 | -1.2% | 808,400 |
| 2013/05/10 | 1,484 | 1,567 | 1,484 | 1,521 | +61 | +4.2% | 970,800 |
| 2013/05/09 | 1,488 | 1,488 | 1,455 | 1,460 | +2 | +0.1% | 271,700 |
| 2013/05/08 | 1,470 | 1,478 | 1,454 | 1,458 | -25 | -1.7% | 324,100 |
| 2013/05/07 | 1,457 | 1,494 | 1,451 | 1,483 | +55 | +3.9% | 346,600 |
| 2013/05/02 | 1,437 | 1,445 | 1,422 | 1,428 | -25 | -1.7% | 297,400 |
| 2013/05/01 | 1,450 | 1,464 | 1,424 | 1,453 | -11 | -0.8% | 343,900 |
| 2013/04/30 | 1,450 | 1,479 | 1,439 | 1,464 | +35 | +2.4% | 446,500 |
| 2013/04/26 | 1,465 | 1,465 | 1,411 | 1,429 | -50 | -3.4% | 741,300 |
| 2013/04/25 | 1,455 | 1,483 | 1,455 | 1,479 | +12 | +0.8% | 480,800 |
| 2013/04/24 | 1,435 | 1,474 | 1,427 | 1,467 | +43 | +3% | 601,600 |
| 2013/04/23 | 1,410 | 1,431 | 1,396 | 1,424 | +10 | +0.7% | 365,400 |
| 2013/04/22 | 1,417 | 1,439 | 1,408 | 1,414 | +3 | +0.2% | 282,800 |
| 2013/04/19 | 1,416 | 1,456 | 1,400 | 1,411 | +11 | +0.8% | 867,200 |
| 2013/04/18 | 1,400 | 1,424 | 1,390 | 1,400 | -6 | -0.4% | 612,000 |
| 2013/04/17 | 1,368 | 1,426 | 1,365 | 1,406 | +55 | +4.1% | 643,000 |
| 2013/04/16 | 1,305 | 1,361 | 1,298 | 1,351 | +22 | +1.7% | 599,000 |
| 2013/04/15 | 1,343 | 1,345 | 1,302 | 1,329 | -25 | -1.8% | 606,000 |
| 2013/04/12 | 1,333 | 1,375 | 1,331 | 1,354 | +31 | +2.3% | 799,900 |
| 2013/04/11 | 1,320 | 1,338 | 1,312 | 1,323 | +9 | +0.7% | 593,500 |
| 2013/04/10 | 1,299 | 1,325 | 1,290 | 1,314 | +21 | +1.6% | 930,800 |
| 2013/04/09 | 1,300 | 1,322 | 1,261 | 1,293 | -4 | -0.3% | 753,100 |
| 2013/04/08 | 1,263 | 1,297 | 1,258 | 1,297 | +56 | +4.5% | 776,400 |
| 2013/04/05 | 1,308 | 1,317 | 1,232 | 1,241 | -54 | -4.2% | 988,700 |
| 2013/04/04 | 1,260 | 1,295 | 1,242 | 1,295 | +60 | +4.9% | 674,700 |
| 2013/04/03 | 1,224 | 1,244 | 1,213 | 1,235 | +7 | +0.6% | 534,000 |
| 2013/04/02 | 1,207 | 1,250 | 1,188 | 1,228 | +39 | +3.3% | 877,800 |
| 2013/04/01 | 1,253 | 1,253 | 1,188 | 1,189 | -54 | -4.3% | 477,200 |
| 2013/03/29 | 1,256 | 1,270 | 1,235 | 1,243 | +17 | +1.4% | 584,700 |
| 2013/03/28 | 1,217 | 1,230 | 1,200 | 1,226 | +10 | +0.8% | 510,200 |
| 2013/03/27 | 1,202 | 1,219 | 1,188 | 1,216 | +16 | +1.3% | 446,900 |
| 2013/03/26 | 1,200 | 1,219 | 1,194 | 1,200 | -5 | -0.4% | 657,000 |
| 2013/03/25 | 1,204 | 1,220 | 1,193 | 1,205 | +10 | +0.8% | 940,400 |
| 2013/03/22 | 1,185 | 1,213 | 1,182 | 1,195 | -9 | -0.7% | 775,400 |
| 2013/03/21 | 1,187 | 1,210 | 1,178 | 1,204 | +33 | +2.8% | 872,400 |
| 2013/03/19 | 1,161 | 1,194 | 1,161 | 1,171 | +28 | +2.4% | 642,200 |
| 2013/03/18 | 1,185 | 1,214 | 1,136 | 1,143 | -54 | -4.5% | 1,152,800 |
| 2013/03/15 | 1,205 | 1,224 | 1,184 | 1,197 | -17 | -1.4% | 957,000 |
| 2013/03/14 | 1,209 | 1,243 | 1,196 | 1,214 | +26 | +2.2% | 763,700 |
| 2013/03/13 | 1,210 | 1,229 | 1,181 | 1,188 | -16 | -1.3% | 955,200 |
| 2013/03/12 | 1,255 | 1,258 | 1,184 | 1,204 | -42 | -3.4% | 1,126,400 |
| 2013/03/11 | 1,279 | 1,285 | 1,238 | 1,246 | -19 | -1.5% | 541,800 |
| 2013/03/08 | 1,260 | 1,287 | 1,253 | 1,265 | +5 | +0.4% | 588,000 |
| 2013/03/07 | 1,278 | 1,308 | 1,251 | 1,260 | -3 | -0.2% | 626,300 |
| 2013/03/06 | 1,288 | 1,290 | 1,231 | 1,263 | -25 | -1.9% | 715,400 |
| 2013/03/05 | 1,295 | 1,328 | 1,285 | 1,288 | +3 | +0.2% | 291,600 |
| 2013/03/04 | 1,293 | 1,297 | 1,282 | 1,285 | +10 | +0.8% | 231,700 |
| 2013/03/01 | 1,280 | 1,285 | 1,236 | 1,275 | -2 | -0.2% | 548,500 |
| 2013/02/28 | 1,256 | 1,291 | 1,239 | 1,277 | +59 | +4.8% | 771,600 |
2951～
3000
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
