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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 326 | 326 | 321.5 | 321.5 | -4.5 | -1.4% | 6,400 |
| 2006/11/29 | 327 | 331 | 326 | 326 | -6 | -1.8% | 1,400 |
| 2006/11/28 | 327 | 335 | 325 | 332 | +7 | +2.2% | 11,000 |
| 2006/11/27 | 319.5 | 325 | 319.5 | 325 | +6.5 | +2% | 3,000 |
| 2006/11/24 | 319.5 | 323.5 | 310.5 | 318.5 | +1 | +0.3% | 7,400 |
| 2006/11/22 | 316.5 | 318 | 316.5 | 317.5 | -0.5 | -0.2% | 2,200 |
| 2006/11/21 | 324.5 | 324.5 | 318 | 318 | -1.5 | -0.5% | 17,000 |
| 2006/11/20 | 330.5 | 335 | 319 | 319.5 | -24.5 | -7.1% | 22,400 |
| 2006/11/17 | 345 | 345 | 340 | 344 | -1 | -0.3% | 9,000 |
| 2006/11/16 | 338 | 346.5 | 338 | 345 | +15 | +4.5% | 7,600 |
| 2006/11/15 | 336.5 | 345 | 330 | 330 | -16.5 | -4.8% | 23,200 |
| 2006/11/14 | 343 | 346.5 | 343 | 346.5 | +1 | +0.3% | 1,000 |
| 2006/11/13 | 345 | 345.5 | 342.5 | 345.5 | -0.5 | -0.1% | 1,800 |
| 2006/11/10 | 345 | 347 | 337 | 346 | +1 | +0.3% | 4,200 |
| 2006/11/09 | 342.5 | 345 | 336.5 | 345 | +2.5 | +0.7% | 67,400 |
| 2006/11/08 | 342.5 | 344 | 330 | 342.5 | ±0 | ±0% | 22,600 |
| 2006/11/07 | 342.5 | 343.5 | 342.5 | 342.5 | ±0 | ±0% | 19,600 |
| 2006/11/06 | 342.5 | 343 | 340 | 342.5 | -1.5 | -0.4% | 10,800 |
| 2006/11/02 | 343 | 347.5 | 342.5 | 344 | +0.5 | +0.1% | 30,800 |
| 2006/11/01 | 347.5 | 348 | 343.5 | 343.5 | -4 | -1.2% | 12,800 |
| 2006/10/31 | 343 | 347.5 | 342.5 | 347.5 | -2 | -0.6% | 11,400 |
| 2006/10/30 | 345 | 349.5 | 345 | 349.5 | +4.5 | +1.3% | 10,400 |
| 2006/10/27 | 346.5 | 346.5 | 345 | 345 | -1.5 | -0.4% | 10,000 |
| 2006/10/26 | 340 | 346.5 | 340 | 346.5 | -0.5 | -0.1% | 5,600 |
| 2006/10/25 | 350 | 350 | 340 | 347 | +16 | +4.8% | 22,400 |
| 2006/10/24 | 324 | 331 | 324 | 331 | +6 | +1.8% | 8,800 |
| 2006/10/23 | 325 | 327 | 322.5 | 325 | ±0 | ±0% | 12,000 |
| 2006/10/20 | 323 | 326 | 322.5 | 325 | +3 | +0.9% | 3,400 |
| 2006/10/19 | 322.5 | 325 | 321.5 | 322 | +1 | +0.3% | 27,600 |
| 2006/10/18 | 320.5 | 321.5 | 320.5 | 321 | +1 | +0.3% | 17,600 |
| 2006/10/17 | 320.5 | 322.5 | 320 | 320 | -0.5 | -0.2% | 9,000 |
| 2006/10/16 | 324 | 324 | 318 | 320.5 | -13 | -3.9% | 34,800 |
| 2006/10/13 | 339 | 339 | 320.5 | 333.5 | -6 | -1.8% | 15,200 |
| 2006/10/12 | 331 | 339.5 | 330.5 | 339.5 | ±0 | ±0% | 8,600 |
| 2006/10/11 | 348 | 349.5 | 339.5 | 339.5 | -7.5 | -2.2% | 59,200 |
| 2006/10/10 | 345.5 | 347.5 | 340 | 347 | -0.5 | -0.1% | 11,200 |
| 2006/10/06 | 350 | 350 | 342.5 | 347.5 | ±0 | ±0% | 5,400 |
| 2006/10/05 | 355 | 355 | 343.5 | 347.5 | -4 | -1.1% | 4,200 |
| 2006/10/04 | 341.5 | 351.5 | 341.5 | 351.5 | +6.5 | +1.9% | 2,800 |
| 2006/10/03 | 358.5 | 358.5 | 345 | 345 | -2.5 | -0.7% | 9,200 |
| 2006/10/02 | 347.5 | 350 | 347.5 | 347.5 | -10 | -2.8% | 2,800 |
| 2006/09/29 | 357.5 | 357.5 | 357.5 | 357.5 | +2.5 | +0.7% | 600 |
| 2006/09/28 | 352.5 | 355 | 352.5 | 355 | +4 | +1.1% | 5,400 |
| 2006/09/27 | 351 | 351 | 348 | 351 | +3.5 | +1% | 6,800 |
| 2006/09/26 | 350 | 350 | 346.5 | 347.5 | -10 | -2.8% | 2,000 |
| 2006/09/25 | 355 | 360 | 350 | 357.5 | +7.5 | +2.1% | 6,200 |
| 2006/09/22 | 344.5 | 350 | 344 | 350 | +12.5 | +3.7% | 3,200 |
| 2006/09/21 | 341.5 | 341.5 | 321 | 337.5 | -3 | -0.9% | 24,400 |
| 2006/09/20 | 355 | 355 | 338.5 | 340.5 | -24.5 | -6.7% | 13,000 |
| 2006/09/19 | 365 | 365 | 365 | 365 | -2.5 | -0.7% | 200 |
4401～
4450
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
