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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,423 | 3,435 | 3,360 | 3,382 | -14 | -0.4% | 436,600 |
| 2023/09/08 | 3,416 | 3,429 | 3,381 | 3,396 | -37 | -1.1% | 721,500 |
| 2023/09/07 | 3,430 | 3,438 | 3,406 | 3,433 | -17 | -0.5% | 513,000 |
| 2023/09/06 | 3,438 | 3,467 | 3,418 | 3,450 | +53 | +1.6% | 637,700 |
| 2023/09/05 | 3,441 | 3,455 | 3,384 | 3,397 | -73 | -2.1% | 687,900 |
| 2023/09/04 | 3,484 | 3,500 | 3,457 | 3,470 | +10 | +0.3% | 474,100 |
| 2023/09/01 | 3,460 | 3,512 | 3,444 | 3,460 | +23 | +0.7% | 665,700 |
| 2023/08/31 | 3,405 | 3,441 | 3,390 | 3,437 | +48 | +1.4% | 1,325,700 |
| 2023/08/30 | 3,391 | 3,411 | 3,380 | 3,389 | -31 | -0.9% | 644,100 |
| 2023/08/29 | 3,402 | 3,441 | 3,373 | 3,420 | +8 | +0.2% | 556,900 |
| 2023/08/28 | 3,370 | 3,420 | 3,368 | 3,412 | +68 | +2% | 443,600 |
| 2023/08/25 | 3,300 | 3,361 | 3,295 | 3,344 | -8 | -0.2% | 440,800 |
| 2023/08/24 | 3,337 | 3,367 | 3,328 | 3,352 | +52 | +1.6% | 626,100 |
| 2023/08/23 | 3,284 | 3,306 | 3,266 | 3,300 | +7 | +0.2% | 490,400 |
| 2023/08/22 | 3,288 | 3,312 | 3,277 | 3,293 | +7 | +0.2% | 381,800 |
| 2023/08/21 | 3,275 | 3,315 | 3,270 | 3,286 | +20 | +0.6% | 509,000 |
| 2023/08/18 | 3,286 | 3,293 | 3,249 | 3,266 | -57 | -1.7% | 410,700 |
| 2023/08/17 | 3,299 | 3,326 | 3,262 | 3,323 | +36 | +1.1% | 765,600 |
| 2023/08/16 | 3,293 | 3,299 | 3,261 | 3,287 | -13 | -0.4% | 1,046,600 |
| 2023/08/15 | 3,291 | 3,310 | 3,271 | 3,300 | +22 | +0.7% | 494,900 |
| 2023/08/14 | 3,305 | 3,331 | 3,243 | 3,278 | -66 | -2% | 896,100 |
| 2023/08/10 | 3,305 | 3,360 | 3,305 | 3,344 | -20 | -0.6% | 670,100 |
| 2023/08/09 | 3,340 | 3,377 | 3,318 | 3,364 | +9 | +0.3% | 653,700 |
| 2023/08/08 | 3,492 | 3,492 | 3,332 | 3,355 | -131 | -3.8% | 1,215,700 |
| 2023/08/07 | 3,442 | 3,496 | 3,423 | 3,486 | +44 | +1.3% | 506,000 |
| 2023/08/04 | 3,465 | 3,493 | 3,412 | 3,442 | -17 | -0.5% | 913,000 |
| 2023/08/03 | 3,475 | 3,554 | 3,430 | 3,459 | -253 | -6.8% | 1,482,400 |
| 2023/08/02 | 3,650 | 3,722 | 3,650 | 3,712 | +40 | +1.1% | 1,253,900 |
| 2023/08/01 | 3,603 | 3,682 | 3,603 | 3,672 | +69 | +1.9% | 1,015,300 |
| 2023/07/31 | 3,571 | 3,614 | 3,558 | 3,603 | +91 | +2.6% | 909,400 |
| 2023/07/28 | 3,498 | 3,552 | 3,471 | 3,512 | -34 | -1% | 710,100 |
| 2023/07/27 | 3,552 | 3,571 | 3,526 | 3,546 | -36 | -1% | 762,000 |
| 2023/07/26 | 3,493 | 3,590 | 3,492 | 3,582 | +103 | +3% | 754,000 |
| 2023/07/25 | 3,466 | 3,484 | 3,453 | 3,479 | +1 | ±0% | 356,700 |
| 2023/07/24 | 3,490 | 3,502 | 3,466 | 3,478 | +13 | +0.4% | 318,400 |
| 2023/07/21 | 3,472 | 3,489 | 3,462 | 3,465 | -34 | -1% | 404,000 |
| 2023/07/20 | 3,561 | 3,569 | 3,498 | 3,499 | -81 | -2.3% | 329,300 |
| 2023/07/19 | 3,572 | 3,600 | 3,561 | 3,580 | +27 | +0.8% | 537,100 |
| 2023/07/18 | 3,535 | 3,579 | 3,520 | 3,553 | +9 | +0.3% | 448,100 |
| 2023/07/14 | 3,609 | 3,620 | 3,515 | 3,544 | -31 | -0.9% | 447,900 |
| 2023/07/13 | 3,506 | 3,576 | 3,481 | 3,575 | +58 | +1.6% | 609,900 |
| 2023/07/12 | 3,558 | 3,558 | 3,503 | 3,517 | -56 | -1.6% | 573,800 |
| 2023/07/11 | 3,602 | 3,620 | 3,556 | 3,573 | +4 | +0.1% | 575,100 |
| 2023/07/10 | 3,575 | 3,601 | 3,554 | 3,569 | +10 | +0.3% | 530,500 |
| 2023/07/07 | 3,541 | 3,602 | 3,541 | 3,559 | -40 | -1.1% | 507,800 |
| 2023/07/06 | 3,612 | 3,624 | 3,585 | 3,599 | -27 | -0.7% | 593,500 |
| 2023/07/05 | 3,645 | 3,673 | 3,621 | 3,626 | -45 | -1.2% | 438,400 |
| 2023/07/04 | 3,642 | 3,680 | 3,634 | 3,671 | -7 | -0.2% | 544,400 |
| 2023/07/03 | 3,614 | 3,695 | 3,605 | 3,678 | +87 | +2.4% | 726,500 |
| 2023/06/30 | 3,600 | 3,600 | 3,545 | 3,591 | -13 | -0.4% | 546,500 |
401～
450
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
