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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 961 | 985 | 958 | 962 | +14 | +1.5% | 5,900 |
| 2022/03/30 | 960 | 960 | 936 | 948 | -10 | -1% | 4,800 |
| 2022/03/29 | 956 | 982 | 956 | 958 | -7 | -0.7% | 5,400 |
| 2022/03/28 | 1,004 | 1,004 | 965 | 965 | -41 | -4.1% | 9,300 |
| 2022/03/25 | 1,030 | 1,039 | 1,006 | 1,006 | -24 | -2.3% | 1,700 |
| 2022/03/24 | 1,072 | 1,072 | 1,014 | 1,030 | -20 | -1.9% | 7,300 |
| 2022/03/23 | 1,078 | 1,079 | 1,041 | 1,050 | ±0 | ±0% | 5,700 |
| 2022/03/22 | 1,000 | 1,068 | 991 | 1,050 | -1 | -0.1% | 18,700 |
| 2022/03/18 | 1,035 | 1,082 | 1,015 | 1,051 | +50 | +5% | 22,100 |
| 2022/03/17 | 1,048 | 1,048 | 975 | 1,001 | -19 | -1.9% | 7,600 |
| 2022/03/16 | 1,028 | 1,028 | 950 | 1,020 | -8 | -0.8% | 11,200 |
| 2022/03/15 | 935 | 1,045 | 935 | 1,028 | +106 | +11.5% | 26,700 |
| 2022/03/14 | 930 | 930 | 874 | 922 | +22 | +2.4% | 4,800 |
| 2022/03/11 | 925 | 950 | 891 | 900 | -25 | -2.7% | 4,200 |
| 2022/03/10 | 930 | 930 | 900 | 925 | +32 | +3.6% | 2,500 |
| 2022/03/09 | 900 | 920 | 886 | 893 | -3 | -0.3% | 1,500 |
| 2022/03/08 | 910 | 923 | 883 | 896 | -21 | -2.3% | 7,400 |
| 2022/03/07 | 996 | 996 | 910 | 917 | -42 | -4.4% | 7,500 |
| 2022/03/04 | 971 | 1,006 | 950 | 959 | -23 | -2.3% | 4,100 |
| 2022/03/03 | 934 | 1,011 | 934 | 982 | +33 | +3.5% | 8,500 |
| 2022/03/02 | 948 | 949 | 904 | 949 | +1 | +0.1% | 5,700 |
| 2022/03/01 | 933 | 978 | 910 | 948 | +42 | +4.6% | 7,400 |
| 2022/02/28 | 934 | 934 | 900 | 906 | +2 | +0.2% | 6,100 |
| 2022/02/25 | 883 | 935 | 883 | 904 | +36 | +4.1% | 8,700 |
| 2022/02/24 | 960 | 963 | 868 | 868 | -122 | -12.3% | 22,000 |
| 2022/02/22 | 959 | 1,009 | 930 | 990 | -44 | -4.3% | 12,300 |
| 2022/02/21 | 982 | 1,044 | 935 | 1,034 | -21 | -2% | 14,400 |
| 2022/02/18 | 1,126 | 1,126 | 1,030 | 1,055 | -71 | -6.3% | 12,900 |
| 2022/02/17 | 1,154 | 1,156 | 1,102 | 1,126 | -17 | -1.5% | 11,400 |
| 2022/02/16 | 1,150 | 1,161 | 1,126 | 1,143 | +43 | +3.9% | 26,500 |
| 2022/02/15 | 1,124 | 1,124 | 1,097 | 1,100 | -25 | -2.2% | 17,500 |
| 2022/02/14 | 1,120 | 1,130 | 1,100 | 1,125 | -22 | -1.9% | 13,700 |
| 2022/02/10 | 1,102 | 1,163 | 1,102 | 1,147 | +27 | +2.4% | 16,300 |
| 2022/02/09 | 1,100 | 1,200 | 1,071 | 1,120 | +103 | +10.1% | 59,000 |
| 2022/02/08 | 1,013 | 1,050 | 991 | 1,017 | +16 | +1.6% | 10,100 |
| 2022/02/07 | 987 | 1,060 | 986 | 1,001 | +2 | +0.2% | 13,000 |
| 2022/02/04 | 1,000 | 1,050 | 960 | 999 | -21 | -2.1% | 20,100 |
| 2022/02/03 | 1,070 | 1,160 | 1,020 | 1,020 | -40 | -3.8% | 64,600 |
| 2022/02/02 | 1,059 | 1,070 | 1,050 | 1,060 | +5 | +0.5% | 10,700 |
| 2022/02/01 | 1,046 | 1,070 | 1,042 | 1,055 | +39 | +3.8% | 16,200 |
| 2022/01/31 | 1,088 | 1,088 | 1,007 | 1,016 | -44 | -4.2% | 27,500 |
| 2022/01/28 | 1,000 | 1,089 | 1,000 | 1,060 | +85 | +8.7% | 89,300 |
| 2022/01/27 | 950 | 980 | 929 | 975 | +46 | +5% | 24,300 |
| 2022/01/26 | 921 | 937 | 920 | 929 | +28 | +3.1% | 4,800 |
| 2022/01/25 | 936 | 936 | 900 | 901 | -35 | -3.7% | 3,600 |
| 2022/01/24 | 917 | 948 | 917 | 936 | +17 | +1.8% | 1,900 |
| 2022/01/21 | 919 | 920 | 897 | 919 | +2 | +0.2% | 3,300 |
| 2022/01/20 | 908 | 946 | 892 | 917 | -11 | -1.2% | 5,600 |
| 2022/01/19 | 950 | 955 | 902 | 928 | -26 | -2.7% | 11,500 |
| 2022/01/18 | 932 | 968 | 928 | 954 | +52 | +5.8% | 19,100 |
651～
700
件表示中 / 1071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 | 79,100円 | +30.2% | +34.2% | 0.06% | 114.97倍 | 11.90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 |
| 早稲アカ | 185,800円 | +5.7% | +1.8% | 2.96% | 17.58倍 | 2.50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 |
| サンウェルズ | 99,800円 | +34.9% | +36.4% | 0.90% | 12.28倍 | 4.53倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
| ＷＤＢ | 169,800円 | +5.1% | -13.4% | 3.56% | 11.23倍 | 1.09倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ステップ | 202,100円 | +4.1% | +4.1% | 4.01% | 12.62倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
