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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 240 | 242.5 | 240 | 241 | +1 | +0.4% | 28,800 |
| 2010/03/09 | 239.5 | 240.5 | 239.5 | 240 | +1 | +0.4% | 35,400 |
| 2010/03/08 | 239.5 | 239.5 | 238.5 | 239 | +0.5 | +0.2% | 34,600 |
| 2010/03/05 | 238.5 | 239.5 | 237 | 238.5 | ±0 | ±0% | 58,400 |
| 2010/03/04 | 238.5 | 238.5 | 237.5 | 238.5 | ±0 | ±0% | 58,200 |
| 2010/03/03 | 239.5 | 239.5 | 238 | 238.5 | -1 | -0.4% | 52,600 |
| 2010/03/02 | 239 | 240.5 | 239 | 239.5 | +0.5 | +0.2% | 21,600 |
| 2010/03/01 | 238 | 239.5 | 238 | 239 | +1 | +0.4% | 19,600 |
| 2010/02/26 | 240 | 240 | 237.5 | 238 | -1 | -0.4% | 44,400 |
| 2010/02/25 | 240 | 240 | 239 | 239 | -1 | -0.4% | 35,600 |
| 2010/02/24 | 243 | 243.5 | 240 | 240 | -3.5 | -1.4% | 66,000 |
| 2010/02/23 | 243 | 244.5 | 242.5 | 243.5 | -1 | -0.4% | 46,200 |
| 2010/02/22 | 244.5 | 245 | 243.5 | 244.5 | +1.5 | +0.6% | 15,800 |
| 2010/02/19 | 244.5 | 246 | 243 | 243 | -1.5 | -0.6% | 20,600 |
| 2010/02/18 | 247 | 247 | 244.5 | 244.5 | -1.5 | -0.6% | 28,200 |
| 2010/02/17 | 246 | 247 | 245.5 | 246 | ±0 | ±0% | 14,800 |
| 2010/02/16 | 246 | 246.5 | 245.5 | 246 | -0.5 | -0.2% | 8,800 |
| 2010/02/15 | 247.5 | 247.5 | 245.5 | 246.5 | -0.5 | -0.2% | 29,400 |
| 2010/02/12 | 248 | 248 | 246 | 247 | -1 | -0.4% | 13,600 |
| 2010/02/10 | 250 | 250 | 246 | 248 | -1 | -0.4% | 23,000 |
| 2010/02/09 | 249 | 249.5 | 247 | 249 | ±0 | ±0% | 16,800 |
| 2010/02/08 | 247.5 | 249 | 246.5 | 249 | +1.5 | +0.6% | 14,400 |
| 2010/02/05 | 247 | 250 | 247 | 247.5 | -0.5 | -0.2% | 23,200 |
| 2010/02/04 | 247.5 | 249.5 | 247 | 248 | +1 | +0.4% | 17,800 |
| 2010/02/03 | 247.5 | 247.5 | 246.5 | 247 | -0.5 | -0.2% | 31,200 |
| 2010/02/02 | 247.5 | 248 | 246.5 | 247.5 | ±0 | ±0% | 21,200 |
| 2010/02/01 | 247.5 | 248 | 246.5 | 247.5 | +0.5 | +0.2% | 24,800 |
| 2010/01/29 | 247.5 | 248 | 246.5 | 247 | -0.5 | -0.2% | 54,200 |
| 2010/01/28 | 251.5 | 251.5 | 247.5 | 247.5 | -4 | -1.6% | 80,400 |
| 2010/01/27 | 249 | 251.5 | 248.5 | 251.5 | +2 | +0.8% | 21,400 |
| 2010/01/26 | 250 | 256 | 248.5 | 249.5 | +0.5 | +0.2% | 43,000 |
| 2010/01/25 | 249.5 | 250 | 248.5 | 249 | -1 | -0.4% | 44,000 |
| 2010/01/22 | 250 | 250.5 | 249.5 | 250 | ±0 | ±0% | 48,400 |
| 2010/01/21 | 251 | 251.5 | 250 | 250 | -1 | -0.4% | 60,800 |
| 2010/01/20 | 252 | 252 | 250 | 251 | +2 | +0.8% | 33,200 |
| 2010/01/19 | 253 | 253 | 249 | 249 | -4.5 | -1.8% | 187,600 |
| 2010/01/18 | 254.5 | 255.5 | 252.5 | 253.5 | -3 | -1.2% | 106,200 |
| 2010/01/15 | 256.5 | 257 | 255 | 256.5 | +0.5 | +0.2% | 61,400 |
| 2010/01/14 | 257.5 | 257.5 | 256 | 256 | -1.5 | -0.6% | 50,600 |
| 2010/01/13 | 258 | 258.5 | 257 | 257.5 | -1 | -0.4% | 27,200 |
| 2010/01/12 | 258 | 258.5 | 257 | 258.5 | +1 | +0.4% | 49,600 |
| 2010/01/08 | 257.5 | 259 | 256.5 | 257.5 | ±0 | ±0% | 65,200 |
| 2010/01/07 | 257.5 | 259 | 257 | 257.5 | ±0 | ±0% | 56,200 |
| 2010/01/06 | 259 | 259 | 257.5 | 257.5 | -1.5 | -0.6% | 35,800 |
| 2010/01/05 | 260.5 | 261 | 257 | 259 | -1.5 | -0.6% | 33,000 |
| 2010/01/04 | 260 | 261 | 256.5 | 260.5 | +1 | +0.4% | 24,200 |
| 2009/12/30 | 260 | 261 | 259 | 259.5 | -0.5 | -0.2% | 36,200 |
| 2009/12/29 | 262.5 | 262.5 | 258 | 260 | -0.5 | -0.2% | 52,600 |
| 2009/12/28 | 262 | 263.5 | 259.5 | 260.5 | -10.5 | -3.9% | 88,000 |
| 2009/12/25 | 270 | 271.5 | 270 | 271 | -0.5 | -0.2% | 49,800 |
3601～
3650
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
