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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 263 | 266 | 263 | 265 | +2 | +0.8% | 37,400 |
| 2010/05/25 | 264.5 | 268.5 | 261.5 | 263 | ±0 | ±0% | 60,200 |
| 2010/05/24 | 261.5 | 264.5 | 261 | 263 | -1.5 | -0.6% | 31,000 |
| 2010/05/21 | 265 | 265 | 261.5 | 264.5 | -3 | -1.1% | 54,200 |
| 2010/05/20 | 264 | 267.5 | 264 | 267.5 | ±0 | ±0% | 17,000 |
| 2010/05/19 | 267.5 | 269.5 | 264 | 267.5 | -1.5 | -0.6% | 63,800 |
| 2010/05/18 | 267.5 | 270 | 267.5 | 269 | +2 | +0.7% | 43,400 |
| 2010/05/17 | 269.5 | 269.5 | 266 | 267 | -2 | -0.7% | 29,800 |
| 2010/05/14 | 270.5 | 271 | 269 | 269 | -1.5 | -0.6% | 24,600 |
| 2010/05/13 | 271 | 271 | 270 | 270.5 | +1 | +0.4% | 14,200 |
| 2010/05/12 | 267.5 | 270.5 | 266.5 | 269.5 | +1.5 | +0.6% | 33,000 |
| 2010/05/11 | 271 | 271 | 268 | 268 | -1 | -0.4% | 33,600 |
| 2010/05/10 | 263 | 269.5 | 263 | 269 | +1 | +0.4% | 49,200 |
| 2010/05/07 | 266.5 | 268.5 | 264 | 268 | -3.5 | -1.3% | 85,600 |
| 2010/05/06 | 270 | 274 | 269.5 | 271.5 | -2 | -0.7% | 64,600 |
| 2010/04/30 | 273.5 | 274.5 | 272.5 | 273.5 | +1 | +0.4% | 28,000 |
| 2010/04/28 | 274.5 | 274.5 | 271 | 272.5 | -1 | -0.4% | 73,600 |
| 2010/04/27 | 274 | 275 | 272.5 | 273.5 | +1 | +0.4% | 54,400 |
| 2010/04/26 | 268.5 | 272.5 | 268.5 | 272.5 | +4 | +1.5% | 55,600 |
| 2010/04/23 | 268 | 269.5 | 267.5 | 268.5 | +1 | +0.4% | 53,800 |
| 2010/04/22 | 267 | 267.5 | 265.5 | 267.5 | +1.5 | +0.6% | 27,000 |
| 2010/04/21 | 266.5 | 267 | 264.5 | 266 | -0.5 | -0.2% | 69,600 |
| 2010/04/20 | 264.5 | 266.5 | 263.5 | 266.5 | +3 | +1.1% | 27,200 |
| 2010/04/19 | 263.5 | 265 | 263 | 263.5 | -1 | -0.4% | 53,800 |
| 2010/04/16 | 267.5 | 267.5 | 262.5 | 264.5 | -4 | -1.5% | 109,200 |
| 2010/04/15 | 271 | 271 | 268.5 | 268.5 | -1 | -0.4% | 61,000 |
| 2010/04/14 | 271 | 271 | 269.5 | 269.5 | -1.5 | -0.6% | 48,600 |
| 2010/04/13 | 272 | 272.5 | 270 | 271 | +1 | +0.4% | 48,200 |
| 2010/04/12 | 269.5 | 271.5 | 269 | 270 | +0.5 | +0.2% | 99,400 |
| 2010/04/09 | 266.5 | 269.5 | 266 | 269.5 | +3 | +1.1% | 63,200 |
| 2010/04/08 | 266 | 267.5 | 265.5 | 266.5 | +1 | +0.4% | 31,200 |
| 2010/04/07 | 267 | 267.5 | 264 | 265.5 | +1 | +0.4% | 47,000 |
| 2010/04/06 | 264 | 265.5 | 262.5 | 264.5 | +2 | +0.8% | 44,600 |
| 2010/04/05 | 262.5 | 263 | 261 | 262.5 | +2 | +0.8% | 57,400 |
| 2010/04/02 | 263 | 263 | 260.5 | 260.5 | -1.5 | -0.6% | 63,800 |
| 2010/04/01 | 261 | 262.5 | 260.5 | 262 | +1 | +0.4% | 33,800 |
| 2010/03/31 | 261 | 262 | 260 | 261 | +0.5 | +0.2% | 36,800 |
| 2010/03/30 | 260 | 260.5 | 259 | 260.5 | +1.5 | +0.6% | 78,000 |
| 2010/03/29 | 259.5 | 259.5 | 258.5 | 259 | -0.5 | -0.2% | 70,600 |
| 2010/03/26 | 258 | 259.5 | 258 | 259.5 | +1.5 | +0.6% | 48,000 |
| 2010/03/25 | 258 | 258 | 255.5 | 258 | +2 | +0.8% | 24,800 |
| 2010/03/24 | 253 | 257.5 | 253 | 256 | +0.5 | +0.2% | 61,800 |
| 2010/03/23 | 252.5 | 255.5 | 252.5 | 255.5 | +1 | +0.4% | 36,800 |
| 2010/03/19 | 254 | 255.5 | 253.5 | 254.5 | +0.5 | +0.2% | 49,000 |
| 2010/03/18 | 254.5 | 255.5 | 253.5 | 254 | -1 | -0.4% | 31,400 |
| 2010/03/17 | 254 | 255 | 253 | 255 | +1 | +0.4% | 38,400 |
| 2010/03/16 | 251 | 254 | 250.5 | 254 | +3.5 | +1.4% | 26,600 |
| 2010/03/15 | 249 | 251.5 | 248 | 250.5 | +3 | +1.2% | 31,400 |
| 2010/03/12 | 245 | 247.5 | 244.5 | 247.5 | +2.5 | +1% | 53,800 |
| 2010/03/11 | 242.5 | 245 | 242.5 | 245 | +4 | +1.7% | 28,400 |
3551～
3600
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
