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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,696 | 1,736 | 1,643 | 1,717 | -3 | -0.2% | 461,500 |
| 2024/05/16 | 1,672 | 1,720 | 1,656 | 1,720 | +48 | +2.9% | 275,600 |
| 2024/05/15 | 1,720 | 1,744 | 1,656 | 1,672 | -48 | -2.8% | 354,100 |
| 2024/05/14 | 1,604 | 1,729 | 1,604 | 1,720 | +95 | +5.8% | 585,700 |
| 2024/05/13 | 1,650 | 1,708 | 1,612 | 1,625 | +15 | +0.9% | 442,900 |
| 2024/05/10 | 1,570 | 1,634 | 1,530 | 1,610 | +52 | +3.3% | 589,400 |
| 2024/05/09 | 1,535 | 1,630 | 1,519 | 1,558 | +16 | +1% | 634,100 |
| 2024/05/08 | 1,583 | 1,589 | 1,533 | 1,542 | -59 | -3.7% | 616,600 |
| 2024/05/07 | 1,728 | 1,770 | 1,594 | 1,601 | -81 | -4.8% | 1,253,800 |
| 2024/05/02 | 1,602 | 1,750 | 1,557 | 1,682 | +56 | +3.4% | 2,941,500 |
| 2024/05/01 | 1,601 | 1,692 | 1,578 | 1,626 | +61 | +3.9% | 853,900 |
| 2024/04/30 | 1,580 | 1,613 | 1,554 | 1,565 | -20 | -1.3% | 211,900 |
| 2024/04/26 | 1,588 | 1,605 | 1,454 | 1,585 | +5 | +0.3% | 625,800 |
| 2024/04/25 | 1,620 | 1,622 | 1,552 | 1,580 | -102 | -6.1% | 583,500 |
| 2024/04/24 | 1,625 | 1,750 | 1,616 | 1,682 | +87 | +5.5% | 591,600 |
| 2024/04/23 | 1,684 | 1,696 | 1,570 | 1,595 | -90 | -5.3% | 537,700 |
| 2024/04/22 | 1,744 | 1,768 | 1,644 | 1,685 | -89 | -5% | 412,200 |
| 2024/04/19 | 1,886 | 1,900 | 1,755 | 1,774 | -103 | -5.5% | 465,800 |
| 2024/04/18 | 1,701 | 1,910 | 1,700 | 1,877 | +117 | +6.6% | 741,600 |
| 2024/04/17 | 1,806 | 1,834 | 1,753 | 1,760 | -62 | -3.4% | 296,100 |
| 2024/04/16 | 1,820 | 1,866 | 1,800 | 1,822 | -28 | -1.5% | 397,400 |
| 2024/04/15 | 1,859 | 1,935 | 1,735 | 1,850 | +71 | +4% | 1,055,500 |
| 2024/04/12 | 1,778 | 1,826 | 1,748 | 1,779 | +1 | +0.1% | 378,400 |
| 2024/04/11 | 1,795 | 1,795 | 1,731 | 1,778 | +23 | +1.3% | 181,800 |
| 2024/04/10 | 1,759 | 1,805 | 1,740 | 1,755 | -9 | -0.5% | 197,200 |
| 2024/04/09 | 1,731 | 1,837 | 1,722 | 1,764 | -2 | -0.1% | 239,800 |
| 2024/04/08 | 1,860 | 1,873 | 1,766 | 1,766 | -54 | -3% | 555,800 |
| 2024/04/05 | 1,660 | 1,888 | 1,513 | 1,820 | +151 | +9% | 1,699,500 |
| 2024/04/04 | 1,696 | 1,697 | 1,620 | 1,669 | +7 | +0.4% | 340,300 |
| 2024/04/03 | 1,583 | 1,712 | 1,549 | 1,662 | +39 | +2.4% | 604,200 |
| 2024/04/02 | 1,600 | 1,680 | 1,591 | 1,623 | +14 | +0.9% | 500,100 |
| 2024/04/01 | 1,567 | 1,672 | 1,530 | 1,609 | +76 | +5% | 511,300 |
| 2024/03/29 | 1,549 | 1,558 | 1,493 | 1,533 | +28 | +1.9% | 190,800 |
| 2024/03/28 | 1,520 | 1,573 | 1,495 | 1,505 | -53 | -3.4% | 257,500 |
| 2024/03/27 | 1,619 | 1,619 | 1,492 | 1,558 | -21 | -1.3% | 423,600 |
| 2024/03/26 | 1,592 | 1,760 | 1,530 | 1,579 | ±0 | ±0% | 1,728,400 |
| 2024/03/25 | 1,356 | 1,676 | 1,329 | 1,579 | +193 | +13.9% | 2,704,900 |
| 2024/03/22 | 1,088 | 1,386 | 1,082 | 1,386 | +300 | +27.6% | 2,089,600 |
| 2024/03/21 | 1,094 | 1,155 | 1,037 | 1,086 | -98 | -8.3% | 1,038,000 |
| 2024/03/19 | 1,155 | 1,201 | 1,140 | 1,184 | -8 | -0.7% | 241,700 |
| 2024/03/18 | 1,196 | 1,276 | 1,142 | 1,192 | +10 | +0.8% | 664,200 |
| 2024/03/15 | 1,152 | 1,279 | 1,094 | 1,182 | ±0 | ±0% | 1,487,300 |
| 2024/03/14 | 1,271 | 1,271 | 1,125 | 1,182 | -119 | -9.1% | 1,271,100 |
| 2024/03/13 | 1,473 | 1,490 | 1,238 | 1,301 | -252 | -16.2% | 1,934,000 |
| 2024/03/12 | 1,844 | 1,905 | 1,482 | 1,553 | -272 | -14.9% | 2,413,000 |
| 2024/03/11 | 1,771 | 1,830 | 1,691 | 1,825 | -1 | -0.1% | 302,200 |
| 2024/03/08 | 1,860 | 1,905 | 1,800 | 1,826 | -50 | -2.7% | 321,500 |
| 2024/03/07 | 1,950 | 1,950 | 1,836 | 1,876 | +70 | +3.9% | 426,400 |
| 2024/03/06 | 1,760 | 1,833 | 1,700 | 1,806 | +72 | +4.2% | 425,800 |
| 2024/03/05 | 1,646 | 1,735 | 1,604 | 1,734 | +104 | +6.4% | 368,600 |
1～
50
件表示中 / 942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 | 171,700円 | +38.0% | -38.0% | 0.03% | 1176.03倍 | 84.04倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
| 藤田観 | 667,000円 | +12.3% | +20.0% | 0.45% | 12.11倍 | 5.13倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| インフォマート | 30,100円 | +20.4% | +23.4% | 0.51% | 126.47倍 | 6.45倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| トーカイ | 205,900円 | +3.4% | -3.6% | 2.82% | 13.00倍 | 0.84倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| カーブスＨＤ | 76,800円 | +15.3% | +26.3% | 1.56% | 23.41倍 | 4.41倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
市場注目の銘柄
チャート関連のコラム
