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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 443.8 | 473.4 | 443.8 | 464.5 | +32.5 | +7.5% | 33,800 |
| 2001/06/06 | 440.8 | 440.8 | 432 | 432 | -8.8 | -2% | 6,760 |
| 2001/06/05 | 443.8 | 443.8 | 434.9 | 440.8 | -8.9 | -2% | 23,660 |
| 2001/06/04 | 449.7 | 449.7 | 449.7 | 449.7 | +5.9 | +1.3% | 10,140 |
| 2001/06/01 | 443.8 | 446.7 | 443.8 | 443.8 | -5.9 | -1.3% | 13,520 |
| 2001/05/31 | 452.7 | 458.6 | 449.7 | 449.7 | -3 | -0.7% | 20,280 |
| 2001/05/30 | 452.7 | 452.7 | 452.7 | 452.7 | -5.9 | -1.3% | 6,760 |
| 2001/05/29 | 452.7 | 458.6 | 452.7 | 458.6 | - | - | 23,660 |
| 2001/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/25 | 473.4 | 473.4 | 458.6 | 461.5 | -8.9 | -1.9% | 54,080 |
| 2001/05/24 | 440.8 | 470.4 | 440.8 | 470.4 | +29.6 | +6.7% | 47,320 |
| 2001/05/23 | 440.8 | 440.8 | 440.8 | 440.8 | +5.9 | +1.4% | 3,380 |
| 2001/05/22 | 437.9 | 437.9 | 434.9 | 434.9 | - | - | 13,520 |
| 2001/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/18 | 423.1 | 443.8 | 423.1 | 440.8 | +11.8 | +2.8% | 64,220 |
| 2001/05/17 | 426 | 429 | 426 | 429 | +8.9 | +2.1% | 6,760 |
| 2001/05/16 | 414.2 | 420.1 | 414.2 | 420.1 | - | - | 27,040 |
| 2001/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/14 | 417.2 | 420.1 | 417.2 | 417.2 | - | - | 10,140 |
| 2001/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/10 | 434.9 | 434.9 | 420.1 | 420.1 | -14.8 | -3.4% | 16,900 |
| 2001/05/09 | 437.9 | 440.8 | 429 | 434.9 | -5.9 | -1.3% | 23,660 |
| 2001/05/08 | 440.8 | 440.8 | 440.8 | 440.8 | ±0 | ±0% | 6,760 |
| 2001/05/07 | 434.9 | 443.8 | 432 | 440.8 | +8.8 | +2% | 40,560 |
| 2001/05/02 | 429 | 432 | 429 | 432 | +3 | +0.7% | 20,280 |
| 2001/05/01 | 434.9 | 434.9 | 429 | 429 | ±0 | ±0% | 13,520 |
| 2001/04/27 | 434.9 | 434.9 | 429 | 429 | - | - | 13,520 |
| 2001/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/25 | 452.7 | 455.6 | 429 | 429 | -29.6 | -6.5% | 64,220 |
| 2001/04/24 | 458.6 | 458.6 | 452.7 | 458.6 | -5.9 | -1.3% | 16,900 |
| 2001/04/23 | 470.4 | 470.4 | 464.5 | 464.5 | -8.9 | -1.9% | 54,080 |
| 2001/04/20 | 446.7 | 482.2 | 446.7 | 473.4 | +29.6 | +6.7% | 131,820 |
| 2001/04/19 | 437.9 | 443.8 | 432 | 443.8 | +8.9 | +2% | 70,980 |
| 2001/04/18 | 420.1 | 434.9 | 420.1 | 434.9 | +8.9 | +2.1% | 111,540 |
| 2001/04/17 | 423.1 | 432 | 414.2 | 426 | +2.9 | +0.7% | 209,560 |
| 2001/04/16 | 414.2 | 432 | 414.2 | 423.1 | +3 | +0.7% | 219,700 |
| 2001/04/13 | 414.2 | 429 | 414.2 | 420.1 | ±0 | ±0% | 33,800 |
| 2001/04/12 | 423.1 | 423.1 | 408.3 | 420.1 | -11.9 | -2.8% | 30,420 |
| 2001/04/11 | 443.8 | 443.8 | 429 | 432 | -8.8 | -2% | 74,360 |
| 2001/04/10 | 434.9 | 443.8 | 434.9 | 440.8 | ±0 | ±0% | 43,940 |
| 2001/04/09 | 440.8 | 443.8 | 434.9 | 440.8 | -5.9 | -1.3% | 50,700 |
| 2001/04/06 | 437.9 | 446.7 | 434.9 | 446.7 | +11.8 | +2.7% | 84,500 |
| 2001/04/05 | 434.9 | 434.9 | 432 | 434.9 | +5.9 | +1.4% | 27,040 |
| 2001/04/04 | 432 | 434.9 | 429 | 429 | -5.9 | -1.4% | 64,220 |
| 2001/04/03 | 426 | 449.7 | 426 | 434.9 | +11.8 | +2.8% | 98,020 |
| 2001/04/02 | 411.2 | 432 | 411.2 | 423.1 | +20.7 | +5.1% | 300,820 |
| 2001/03/30 | 372.8 | 429 | 372.8 | 402.4 | +29.6 | +7.9% | 158,860 |
| 2001/03/29 | 369.8 | 372.8 | 369.8 | 372.8 | +8.9 | +2.4% | 13,520 |
| 2001/03/28 | 355 | 366.9 | 355 | 363.9 | +14.8 | +4.2% | 54,080 |
| 2001/03/27 | 346.2 | 349.1 | 334.3 | 349.1 | ±0 | ±0% | 64,220 |
5751～
5800
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
