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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 225.5 | 225.5 | 224.5 | 225.5 | +1 | +0.4% | 11,200 |
| 2010/08/04 | 227 | 227 | 224.5 | 224.5 | -2 | -0.9% | 9,400 |
| 2010/08/03 | 227 | 227 | 226 | 226.5 | -0.5 | -0.2% | 12,800 |
| 2010/08/02 | 225 | 227 | 225 | 227 | +2 | +0.9% | 9,400 |
| 2010/07/30 | 224.5 | 225 | 224.5 | 225 | +0.5 | +0.2% | 8,200 |
| 2010/07/29 | 227 | 227 | 224.5 | 224.5 | -1 | -0.4% | 22,400 |
| 2010/07/28 | 226 | 227.5 | 225 | 225.5 | ±0 | ±0% | 32,000 |
| 2010/07/27 | 225 | 227.5 | 225 | 225.5 | ±0 | ±0% | 7,000 |
| 2010/07/26 | 226 | 229.5 | 224.5 | 225.5 | ±0 | ±0% | 27,800 |
| 2010/07/23 | 230 | 230 | 225 | 225.5 | -0.5 | -0.2% | 16,800 |
| 2010/07/22 | 226.5 | 228.5 | 224 | 226 | -0.5 | -0.2% | 27,800 |
| 2010/07/21 | 229 | 229 | 226 | 226.5 | -0.5 | -0.2% | 16,000 |
| 2010/07/20 | 228 | 229 | 226 | 227 | -0.5 | -0.2% | 14,200 |
| 2010/07/16 | 233 | 233 | 226 | 227.5 | -5 | -2.2% | 50,800 |
| 2010/07/15 | 233 | 233.5 | 232.5 | 232.5 | -0.5 | -0.2% | 19,200 |
| 2010/07/14 | 235 | 235 | 232.5 | 233 | ±0 | ±0% | 21,400 |
| 2010/07/13 | 234.5 | 235 | 233 | 233 | -1 | -0.4% | 26,000 |
| 2010/07/12 | 234.5 | 235 | 233.5 | 234 | ±0 | ±0% | 23,200 |
| 2010/07/09 | 237 | 238 | 233.5 | 234 | +1 | +0.4% | 46,600 |
| 2010/07/08 | 235 | 236.5 | 233 | 233 | ±0 | ±0% | 33,600 |
| 2010/07/07 | 234.5 | 235 | 233 | 233 | -1.5 | -0.6% | 20,200 |
| 2010/07/06 | 234.5 | 236.5 | 234.5 | 234.5 | ±0 | ±0% | 18,000 |
| 2010/07/05 | 236 | 237.5 | 234 | 234.5 | -1.5 | -0.6% | 32,800 |
| 2010/07/02 | 235.5 | 237 | 235 | 236 | +1.5 | +0.6% | 28,200 |
| 2010/07/01 | 238.5 | 241.5 | 234.5 | 234.5 | -8 | -3.3% | 49,800 |
| 2010/06/30 | 246 | 246 | 237 | 242.5 | -2.5 | -1% | 46,000 |
| 2010/06/29 | 245.5 | 249.5 | 243 | 245 | -1.5 | -0.6% | 47,800 |
| 2010/06/28 | 249.5 | 253.5 | 246 | 246.5 | -21 | -7.9% | 95,000 |
| 2010/06/25 | 267 | 267.5 | 265 | 267.5 | +1 | +0.4% | 86,800 |
| 2010/06/24 | 267 | 267 | 264.5 | 266.5 | -1 | -0.4% | 57,800 |
| 2010/06/23 | 267.5 | 267.5 | 264.5 | 267.5 | -0.5 | -0.2% | 68,000 |
| 2010/06/22 | 267.5 | 268 | 266.5 | 268 | +1 | +0.4% | 25,400 |
| 2010/06/21 | 265.5 | 267.5 | 265 | 267 | +1.5 | +0.6% | 65,600 |
| 2010/06/18 | 265.5 | 267.5 | 265.5 | 265.5 | ±0 | ±0% | 48,600 |
| 2010/06/17 | 265.5 | 266.5 | 265 | 265.5 | +0.5 | +0.2% | 17,200 |
| 2010/06/16 | 265 | 266 | 264.5 | 265 | +1 | +0.4% | 55,200 |
| 2010/06/15 | 263 | 266 | 263 | 264 | +0.5 | +0.2% | 26,400 |
| 2010/06/14 | 264.5 | 265 | 262 | 263.5 | +1 | +0.4% | 32,800 |
| 2010/06/11 | 265 | 266 | 261 | 262.5 | -1.5 | -0.6% | 57,600 |
| 2010/06/10 | 261 | 264 | 261 | 264 | +2 | +0.8% | 15,600 |
| 2010/06/09 | 266.5 | 266.5 | 261.5 | 262 | -1 | -0.4% | 51,200 |
| 2010/06/08 | 262.5 | 266.5 | 262 | 263 | -1.5 | -0.6% | 30,000 |
| 2010/06/07 | 263.5 | 266.5 | 263 | 264.5 | -2.5 | -0.9% | 28,600 |
| 2010/06/04 | 267.5 | 267.5 | 265 | 267 | +2.5 | +0.9% | 19,000 |
| 2010/06/03 | 267.5 | 267.5 | 264 | 264.5 | -1.5 | -0.6% | 39,600 |
| 2010/06/02 | 269 | 269 | 266 | 266 | -1 | -0.4% | 39,200 |
| 2010/06/01 | 266.5 | 269 | 262.5 | 267 | +0.5 | +0.2% | 26,800 |
| 2010/05/31 | 262 | 267.5 | 262 | 266.5 | -0.5 | -0.2% | 40,400 |
| 2010/05/28 | 264.5 | 268 | 264.5 | 267 | +1 | +0.4% | 45,000 |
| 2010/05/27 | 263 | 266 | 260.5 | 266 | +1 | +0.4% | 56,400 |
3501～
3550
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
