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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 939 | 950 | 933 | 949 | -20 | -2.1% | 5,900 |
| 2022/07/26 | 994 | 994 | 950 | 969 | +15 | +1.6% | 3,200 |
| 2022/07/25 | 944 | 965 | 942 | 954 | +1 | +0.1% | 2,800 |
| 2022/07/22 | 991 | 991 | 950 | 953 | -38 | -3.8% | 7,400 |
| 2022/07/21 | 978 | 1,030 | 957 | 991 | +13 | +1.3% | 14,200 |
| 2022/07/20 | 964 | 1,014 | 964 | 978 | +28 | +2.9% | 8,200 |
| 2022/07/19 | 1,027 | 1,030 | 925 | 950 | -103 | -9.8% | 9,300 |
| 2022/07/15 | 1,104 | 1,104 | 980 | 1,053 | +54 | +5.4% | 46,100 |
| 2022/07/14 | 916 | 999 | 915 | 999 | +79 | +8.6% | 4,100 |
| 2022/07/13 | 895 | 920 | 890 | 920 | +44 | +5% | 2,900 |
| 2022/07/12 | 907 | 916 | 876 | 876 | -40 | -4.4% | 4,600 |
| 2022/07/11 | 934 | 935 | 915 | 916 | +10 | +1.1% | 3,700 |
| 2022/07/08 | 938 | 938 | 906 | 906 | -32 | -3.4% | 2,600 |
| 2022/07/07 | 944 | 951 | 934 | 938 | -27 | -2.8% | 1,800 |
| 2022/07/06 | 965 | 965 | 951 | 965 | ±0 | ±0% | 1,200 |
| 2022/07/05 | 940 | 965 | 940 | 965 | +25 | +2.7% | 1,100 |
| 2022/07/04 | 970 | 970 | 926 | 940 | +30 | +3.3% | 3,200 |
| 2022/07/01 | 930 | 938 | 902 | 910 | -20 | -2.2% | 3,900 |
| 2022/06/30 | 905 | 935 | 905 | 930 | -20 | -2.1% | 7,100 |
| 2022/06/29 | 957 | 957 | 950 | 950 | -8 | -0.8% | 500 |
| 2022/06/28 | 966 | 973 | 958 | 958 | +7 | +0.7% | 1,900 |
| 2022/06/27 | 955 | 970 | 935 | 951 | -19 | -2% | 3,900 |
| 2022/06/24 | 992 | 992 | 969 | 970 | -20 | -2% | 2,400 |
| 2022/06/23 | 1,000 | 1,000 | 984 | 990 | +11 | +1.1% | 700 |
| 2022/06/22 | 953 | 994 | 953 | 979 | +16 | +1.7% | 1,200 |
| 2022/06/21 | 954 | 963 | 954 | 963 | - | - | 400 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 935 | 979 | 931 | 961 | -34 | -3.4% | 6,500 |
| 2022/06/16 | 1,000 | 1,000 | 993 | 995 | -5 | -0.5% | 1,800 |
| 2022/06/15 | 1,009 | 1,009 | 997 | 1,000 | +6 | +0.6% | 2,000 |
| 2022/06/14 | 1,024 | 1,024 | 970 | 994 | -35 | -3.4% | 9,100 |
| 2022/06/13 | 1,015 | 1,029 | 998 | 1,029 | +14 | +1.4% | 2,500 |
| 2022/06/10 | 1,028 | 1,058 | 1,015 | 1,015 | -29 | -2.8% | 2,800 |
| 2022/06/09 | 1,050 | 1,067 | 1,032 | 1,044 | -19 | -1.8% | 2,200 |
| 2022/06/08 | 1,015 | 1,070 | 1,011 | 1,063 | +52 | +5.1% | 5,500 |
| 2022/06/07 | 1,049 | 1,049 | 1,001 | 1,011 | -12 | -1.2% | 1,000 |
| 2022/06/06 | 984 | 1,023 | 984 | 1,023 | -6 | -0.6% | 2,800 |
| 2022/06/03 | 1,052 | 1,052 | 1,020 | 1,029 | -23 | -2.2% | 900 |
| 2022/06/02 | 1,029 | 1,052 | 1,025 | 1,052 | +9 | +0.9% | 1,300 |
| 2022/06/01 | 1,070 | 1,070 | 1,035 | 1,043 | -12 | -1.1% | 2,600 |
| 2022/05/31 | 1,039 | 1,074 | 1,020 | 1,055 | +56 | +5.6% | 11,900 |
| 2022/05/30 | 965 | 1,020 | 956 | 999 | +39 | +4.1% | 8,700 |
| 2022/05/27 | 973 | 980 | 960 | 960 | -13 | -1.3% | 1,000 |
| 2022/05/26 | 984 | 985 | 963 | 973 | -1 | -0.1% | 1,100 |
| 2022/05/25 | 960 | 974 | 959 | 974 | +23 | +2.4% | 3,800 |
| 2022/05/24 | 973 | 973 | 951 | 951 | -10 | -1% | 400 |
| 2022/05/23 | 985 | 985 | 958 | 961 | -18 | -1.8% | 2,200 |
| 2022/05/20 | 927 | 979 | 923 | 979 | +53 | +5.7% | 3,700 |
| 2022/05/19 | 903 | 928 | 903 | 926 | +23 | +2.5% | 3,900 |
| 2022/05/18 | 903 | 903 | 903 | 903 | +2 | +0.2% | 100 |
701～
750
件表示中 / 1200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 | 100,900円 | +30.2% | +124.9% | 0.05% | 75.64倍 | 12.92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 |
| アンビス | 45,500円 | +26.3% | -21.7% | 0.88% | 7.65倍 | 1.34倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| バリューＨＲ | 162,400円 | +15.8% | +19.2% | 1.60% | 48.35倍 | 6.51倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| 早稲アカ | 229,200円 | +7.5% | +3.6% | 2.18% | 16.36倍 | 2.79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 |
| ベクトル | 90,000円 | +6.3% | +8.4% | 3.67% | 8.44倍 | 2.49倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
