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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/04/23 | 3,296 | 3,309 | 3,257 | 3,307 | +17 | +0.5% | 636,600 |
| 2024/04/22 | 3,264 | 3,304 | 3,236 | 3,290 | +79 | +2.5% | 503,800 |
| 2024/04/19 | 3,247 | 3,264 | 3,201 | 3,211 | -62 | -1.9% | 846,100 |
| 2024/04/18 | 3,294 | 3,306 | 3,254 | 3,273 | +28 | +0.9% | 609,600 |
| 2024/04/17 | 3,332 | 3,337 | 3,224 | 3,245 | -85 | -2.6% | 731,300 |
| 2024/04/16 | 3,208 | 3,345 | 3,201 | 3,330 | +98 | +3% | 779,900 |
| 2024/04/15 | 3,254 | 3,255 | 3,218 | 3,232 | -41 | -1.3% | 503,700 |
| 2024/04/12 | 3,267 | 3,282 | 3,243 | 3,273 | +41 | +1.3% | 511,300 |
| 2024/04/11 | 3,225 | 3,240 | 3,184 | 3,232 | +31 | +1% | 617,200 |
| 2024/04/10 | 3,231 | 3,252 | 3,185 | 3,201 | -33 | -1% | 607,200 |
| 2024/04/09 | 3,222 | 3,257 | 3,202 | 3,234 | +24 | +0.7% | 583,100 |
| 2024/04/08 | 3,165 | 3,227 | 3,165 | 3,210 | +56 | +1.8% | 642,600 |
| 2024/04/05 | 3,109 | 3,162 | 3,096 | 3,154 | +52 | +1.7% | 679,700 |
| 2024/04/04 | 3,095 | 3,145 | 3,065 | 3,102 | +27 | +0.9% | 939,900 |
| 2024/04/03 | 3,126 | 3,134 | 3,061 | 3,075 | -86 | -2.7% | 1,025,000 |
| 2024/04/02 | 3,235 | 3,241 | 3,152 | 3,161 | -110 | -3.4% | 850,800 |
| 2024/04/01 | 3,329 | 3,340 | 3,267 | 3,271 | -18 | -0.5% | 461,300 |
| 2024/03/29 | 3,234 | 3,294 | 3,230 | 3,289 | +55 | +1.7% | 415,700 |
| 2024/03/28 | 3,250 | 3,286 | 3,227 | 3,234 | -58 | -1.8% | 605,000 |
| 2024/03/27 | 3,280 | 3,329 | 3,266 | 3,292 | +40 | +1.2% | 765,800 |
| 2024/03/26 | 3,330 | 3,336 | 3,248 | 3,252 | -70 | -2.1% | 723,500 |
| 2024/03/25 | 3,401 | 3,406 | 3,320 | 3,322 | -86 | -2.5% | 441,500 |
| 2024/03/22 | 3,394 | 3,415 | 3,376 | 3,408 | +14 | +0.4% | 413,500 |
| 2024/03/21 | 3,450 | 3,461 | 3,385 | 3,394 | -29 | -0.8% | 505,400 |
| 2024/03/19 | 3,434 | 3,473 | 3,387 | 3,423 | -1 | ±0% | 529,900 |
| 2024/03/18 | 3,298 | 3,443 | 3,298 | 3,424 | +126 | +3.8% | 703,100 |
| 2024/03/15 | 3,273 | 3,317 | 3,270 | 3,298 | +24 | +0.7% | 601,700 |
| 2024/03/14 | 3,250 | 3,278 | 3,218 | 3,274 | +16 | +0.5% | 435,900 |
| 2024/03/13 | 3,268 | 3,297 | 3,250 | 3,258 | -6 | -0.2% | 439,800 |
| 2024/03/12 | 3,271 | 3,272 | 3,204 | 3,264 | -23 | -0.7% | 369,500 |
| 2024/03/11 | 3,273 | 3,317 | 3,241 | 3,287 | -30 | -0.9% | 567,900 |
| 2024/03/08 | 3,405 | 3,426 | 3,309 | 3,317 | -135 | -3.9% | 937,200 |
| 2024/03/07 | 3,443 | 3,494 | 3,432 | 3,452 | +26 | +0.8% | 551,700 |
| 2024/03/06 | 3,371 | 3,468 | 3,371 | 3,426 | +36 | +1.1% | 611,600 |
| 2024/03/05 | 3,399 | 3,404 | 3,364 | 3,390 | -11 | -0.3% | 297,100 |
| 2024/03/04 | 3,424 | 3,453 | 3,401 | 3,401 | +3 | +0.1% | 361,900 |
| 2024/03/01 | 3,391 | 3,418 | 3,358 | 3,398 | +23 | +0.7% | 254,300 |
| 2024/02/29 | 3,364 | 3,389 | 3,346 | 3,375 | -13 | -0.4% | 650,000 |
301～
350
件表示中 / 3754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 | 493,200円 | +1.8% | +3.5% | 1.54% | 23.12倍 | 3.30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 |
| トレンド | 920,400円 | +5.9% | +9.0% | 2.00% | 31.08倍 | 10.34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％ |
| スクエニＨＤ | 1,052,500円 | -13.7% | +0.1% | 1.23% | 44.04倍 | 3.77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 |
| 大塚商 | 290,300円 | +9.5% | +8.3% | 2.93% | 20.02倍 | 2.97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 |
| 日テレＨＤ | 348,400円 | +0.9% | -2.6% | 1.15% | 18.56倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
