テー・オー・ダブリューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 488.5 | 500 | 488.5 | 500 | +11.5 | +2.4% | 3,640 |
| 2002/11/05 | 496.2 | 496.2 | 480.8 | 488.5 | -7.7 | -1.6% | 10,140 |
| 2002/11/01 | 484.6 | 496.2 | 480.8 | 496.2 | +11.6 | +2.4% | 5,720 |
| 2002/10/31 | 480.8 | 484.6 | 465.4 | 484.6 | -34.6 | -6.7% | 9,100 |
| 2002/10/30 | 534.6 | 534.6 | 519.2 | 519.2 | -15.4 | -2.9% | 5,720 |
| 2002/10/29 | 530.8 | 534.6 | 526.9 | 534.6 | +3.8 | +0.7% | 6,760 |
| 2002/10/28 | 538.5 | 538.5 | 530.8 | 530.8 | -7.7 | -1.4% | 5,720 |
| 2002/10/25 | 538.5 | 538.5 | 526.9 | 538.5 | +11.6 | +2.2% | 5,200 |
| 2002/10/24 | 526.9 | 526.9 | 526.9 | 526.9 | -3.9 | -0.7% | 10,660 |
| 2002/10/23 | 538.5 | 538.5 | 530.8 | 530.8 | -7.7 | -1.4% | 8,320 |
| 2002/10/22 | 526.9 | 538.5 | 526.9 | 538.5 | +3.9 | +0.7% | 9,620 |
| 2002/10/21 | 538.5 | 538.5 | 523.1 | 534.6 | ±0 | ±0% | 8,320 |
| 2002/10/18 | 515.4 | 538.5 | 515.4 | 534.6 | +11.5 | +2.2% | 14,820 |
| 2002/10/17 | 538.5 | 538.5 | 523.1 | 523.1 | -15.4 | -2.9% | 2,080 |
| 2002/10/16 | 542.3 | 542.3 | 534.6 | 538.5 | -7.7 | -1.4% | 16,640 |
| 2002/10/15 | 550 | 550 | 542.3 | 546.2 | ±0 | ±0% | 40,560 |
| 2002/10/11 | 546.2 | 546.2 | 538.5 | 546.2 | +7.7 | +1.4% | 11,180 |
| 2002/10/10 | 530.8 | 538.5 | 523.1 | 538.5 | -7.7 | -1.4% | 7,280 |
| 2002/10/09 | 530.8 | 546.2 | 530.8 | 546.2 | +11.6 | +2.2% | 1,300 |
| 2002/10/08 | 534.6 | 546.2 | 530.8 | 534.6 | -3.9 | -0.7% | 7,020 |
| 2002/10/07 | 526.9 | 538.5 | 526.9 | 538.5 | -7.7 | -1.4% | 10,400 |
| 2002/10/04 | 542.3 | 546.2 | 526.9 | 546.2 | -3.8 | -0.7% | 23,920 |
| 2002/10/03 | 538.5 | 557.7 | 534.6 | 550 | +7.7 | +1.4% | 25,740 |
| 2002/10/02 | 550 | 550 | 530.8 | 542.3 | -7.7 | -1.4% | 14,820 |
| 2002/10/01 | 546.2 | 550 | 538.5 | 550 | +11.5 | +2.1% | 14,040 |
| 2002/09/30 | 542.3 | 550 | 538.5 | 538.5 | ±0 | ±0% | 9,880 |
| 2002/09/27 | 550 | 550 | 538.5 | 538.5 | -7.7 | -1.4% | 5,200 |
| 2002/09/26 | 534.6 | 546.2 | 534.6 | 546.2 | -11.5 | -2.1% | 18,460 |
| 2002/09/25 | 542.3 | 557.7 | 534.6 | 557.7 | +11.5 | +2.1% | 37,960 |
| 2002/09/24 | 538.5 | 550 | 538.5 | 546.2 | -7.6 | -1.4% | 31,460 |
| 2002/09/20 | 557.7 | 557.7 | 550 | 553.8 | -3.9 | -0.7% | 29,120 |
| 2002/09/19 | 550 | 557.7 | 538.5 | 557.7 | ±0 | ±0% | 24,700 |
| 2002/09/18 | 550 | 557.7 | 550 | 557.7 | +3.9 | +0.7% | 14,300 |
| 2002/09/17 | 557.7 | 557.7 | 553.8 | 553.8 | -3.9 | -0.7% | 27,820 |
| 2002/09/13 | 557.7 | 557.7 | 542.3 | 557.7 | +7.7 | +1.4% | 43,680 |
| 2002/09/12 | 546.2 | 557.7 | 538.5 | 550 | +3.8 | +0.7% | 11,440 |
| 2002/09/11 | 530.8 | 546.2 | 530.8 | 546.2 | +15.4 | +2.9% | 75,660 |
| 2002/09/10 | 519.2 | 530.8 | 511.5 | 530.8 | +11.6 | +2.2% | 15,860 |
| 2002/09/09 | 519.2 | 519.2 | 519.2 | 519.2 | ±0 | ±0% | 5,200 |
| 2002/09/06 | 511.5 | 523.1 | 511.5 | 519.2 | -11.6 | -2.2% | 57,460 |
| 2002/09/05 | 500 | 538.5 | 500 | 530.8 | +30.8 | +6.2% | 81,640 |
| 2002/09/04 | 523.1 | 523.1 | 500 | 500 | -30.8 | -5.8% | 32,240 |
| 2002/09/03 | 538.5 | 538.5 | 500 | 530.8 | -7.7 | -1.4% | 47,060 |
| 2002/09/02 | 530.8 | 538.5 | 523.1 | 538.5 | +7.7 | +1.5% | 59,540 |
| 2002/08/30 | 523.1 | 530.8 | 519.2 | 530.8 | +11.6 | +2.2% | 80,860 |
| 2002/08/29 | 511.5 | 534.6 | 503.8 | 519.2 | +19.2 | +3.8% | 24,440 |
| 2002/08/28 | 511.5 | 511.5 | 492.3 | 500 | -11.5 | -2.2% | 23,140 |
| 2002/08/27 | 488.5 | 519.2 | 488.5 | 511.5 | +23 | +4.7% | 45,500 |
| 2002/08/26 | 488.5 | 492.3 | 480.8 | 488.5 | -7.7 | -1.6% | 14,300 |
| 2002/08/23 | 496.2 | 496.2 | 488.5 | 496.2 | +15.4 | +3.2% | 4,680 |
5401～
5450
件表示中 / 5972件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＷ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＷ | 31,300円 | +2.8% | +4.5% | 4.79% | 8.98倍 | 1.38倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ＥＲＩ ＨＤ | 202,700円 | +13.8% | +4.0% | 2.96% | 11.85倍 | 2.69倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| メンバーズ | 116,300円 | +13.5% | +32.4% | 2.75% | 98.98倍 | 2.84倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| ＩＲＪ ＨＤ | 84,400円 | +5.9% | -6.4% | 2.37% | 21.42倍 | 2.75倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ヒューマンＨＤ | 144,500円 | +3.6% | +1.7% | 4.43% | 6.82倍 | 0.93倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
市場注目の銘柄
チャート関連のコラム
