ＴＷＯＳＴＯＮＥ＆Ｓｏｎｓ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 826 | 836 | 771 | 829 | -23 | -2.7% | 628,700 |
| 2025/04/03 | 828 | 888 | 826 | 852 | -18 | -2.1% | 317,700 |
| 2025/04/02 | 868 | 901 | 850 | 870 | +2 | +0.2% | 367,800 |
| 2025/04/01 | 940 | 953 | 863 | 868 | -75 | -8% | 513,100 |
| 2025/03/31 | 988 | 993 | 920 | 943 | -75 | -7.4% | 410,800 |
| 2025/03/28 | 1,001 | 1,019 | 1,000 | 1,018 | +14 | +1.4% | 102,300 |
| 2025/03/27 | 1,014 | 1,022 | 998 | 1,004 | -2 | -0.2% | 167,500 |
| 2025/03/26 | 1,021 | 1,022 | 1,000 | 1,006 | -17 | -1.7% | 175,300 |
| 2025/03/25 | 1,022 | 1,050 | 1,016 | 1,023 | +7 | +0.7% | 157,400 |
| 2025/03/24 | 1,068 | 1,087 | 1,016 | 1,016 | -72 | -6.6% | 281,800 |
| 2025/03/21 | 1,097 | 1,099 | 1,059 | 1,088 | +5 | +0.5% | 150,600 |
| 2025/03/19 | 1,100 | 1,104 | 1,080 | 1,083 | -21 | -1.9% | 109,800 |
| 2025/03/18 | 1,146 | 1,150 | 1,046 | 1,104 | -25 | -2.2% | 730,600 |
| 2025/03/17 | 1,090 | 1,129 | 1,080 | 1,129 | +44 | +4.1% | 135,400 |
| 2025/03/14 | 1,063 | 1,102 | 1,063 | 1,085 | +11 | +1% | 159,400 |
| 2025/03/13 | 1,120 | 1,130 | 1,069 | 1,074 | -43 | -3.8% | 166,600 |
| 2025/03/12 | 1,105 | 1,146 | 1,100 | 1,117 | +7 | +0.6% | 201,500 |
| 2025/03/11 | 1,072 | 1,116 | 1,044 | 1,110 | -6 | -0.5% | 363,100 |
| 2025/03/10 | 1,107 | 1,147 | 1,095 | 1,116 | +11 | +1% | 173,400 |
| 2025/03/07 | 1,124 | 1,175 | 1,103 | 1,105 | -45 | -3.9% | 322,200 |
| 2025/03/06 | 1,152 | 1,178 | 1,142 | 1,150 | +1 | +0.1% | 99,700 |
| 2025/03/05 | 1,152 | 1,190 | 1,134 | 1,149 | -4 | -0.3% | 188,900 |
| 2025/03/04 | 1,172 | 1,206 | 1,148 | 1,153 | -27 | -2.3% | 251,800 |
| 2025/03/03 | 1,296 | 1,298 | 1,165 | 1,180 | +52 | +4.6% | 493,200 |
| 2025/02/28 | 1,165 | 1,185 | 1,065 | 1,128 | -48 | -4.1% | 933,600 |
| 2025/02/27 | 1,206 | 1,230 | 1,164 | 1,176 | +8 | +0.7% | 253,500 |
| 2025/02/26 | 1,188 | 1,225 | 1,145 | 1,168 | -50 | -4.1% | 462,600 |
| 2025/02/25 | 1,250 | 1,302 | 1,181 | 1,218 | -62 | -4.8% | 656,600 |
| 2025/02/21 | 1,316 | 1,330 | 1,278 | 1,280 | -52 | -3.9% | 192,100 |
| 2025/02/20 | 1,300 | 1,357 | 1,270 | 1,332 | +27 | +2.1% | 358,600 |
| 2025/02/19 | 1,308 | 1,324 | 1,295 | 1,305 | -16 | -1.2% | 151,500 |
| 2025/02/18 | 1,320 | 1,345 | 1,302 | 1,321 | +1 | +0.1% | 272,400 |
| 2025/02/17 | 1,285 | 1,334 | 1,270 | 1,320 | +10 | +0.8% | 277,800 |
| 2025/02/14 | 1,275 | 1,350 | 1,265 | 1,310 | +5 | +0.4% | 422,400 |
| 2025/02/13 | 1,360 | 1,362 | 1,295 | 1,305 | -45 | -3.3% | 387,300 |
| 2025/02/12 | 1,352 | 1,405 | 1,330 | 1,350 | +19 | +1.4% | 601,200 |
| 2025/02/10 | 1,300 | 1,347 | 1,284 | 1,331 | +53 | +4.1% | 412,900 |
| 2025/02/07 | 1,251 | 1,279 | 1,234 | 1,278 | +10 | +0.8% | 290,500 |
| 2025/02/06 | 1,271 | 1,326 | 1,249 | 1,268 | +4 | +0.3% | 726,500 |
| 2025/02/05 | 1,180 | 1,270 | 1,180 | 1,264 | +109 | +9.4% | 616,300 |
| 2025/02/04 | 1,159 | 1,172 | 1,132 | 1,155 | +24 | +2.1% | 364,200 |
| 2025/02/03 | 1,123 | 1,150 | 1,101 | 1,131 | +8 | +0.7% | 418,100 |
| 2025/01/31 | 1,136 | 1,159 | 1,123 | 1,123 | -17 | -1.5% | 288,200 |
| 2025/01/30 | 1,147 | 1,170 | 1,123 | 1,140 | +15 | +1.3% | 552,300 |
| 2025/01/29 | 1,093 | 1,137 | 1,083 | 1,125 | +62 | +5.8% | 659,200 |
| 2025/01/28 | 1,012 | 1,069 | 1,002 | 1,063 | +56 | +5.6% | 617,000 |
| 2025/01/27 | 1,000 | 1,032 | 1,000 | 1,007 | +3 | +0.3% | 281,600 |
| 2025/01/24 | 934 | 1,029 | 933 | 1,004 | +68 | +7.3% | 744,300 |
| 2025/01/23 | 953 | 961 | 936 | 936 | -8 | -0.8% | 221,600 |
| 2025/01/22 | 992 | 1,002 | 944 | 944 | -56 | -5.6% | 511,900 |
1～
50
件表示中 / 1158件
類似銘柄と比較する
現在ご覧いただいている「ＴＷＯＳＴＯＮＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＷＯＳＴＯＮＥ | 82,900円 | +30.2% | +34.2% | 0.06% | 121.02倍 | 12.53倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| 早稲アカ | 197,400円 | +5.7% | +1.8% | 2.79% | 18.93倍 | 2.69倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ステップ | 220,400円 | +4.1% | +4.1% | 3.68% | 13.72倍 | 1.33倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| クリーク＆リバ | 153,300円 | +1.4% | -5.7% | 2.67% | 12.97倍 | 2.14倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ワールドＨＤ | 193,300円 | +16.2% | +9.4% | 5.49% | 6.42倍 | 0.78倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
市場注目の銘柄
チャート関連のコラム
