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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/05/17 | 922 | 937 | 901 | 901 | -21 | -2.3% | 1,700 |
| 2022/05/16 | 925 | 950 | 909 | 922 | +41 | +4.7% | 6,500 |
| 2022/05/13 | 930 | 930 | 873 | 881 | -19 | -2.1% | 6,200 |
| 2022/05/12 | 946 | 946 | 900 | 900 | -1 | -0.1% | 4,300 |
| 2022/05/11 | 901 | 920 | 895 | 901 | ±0 | ±0% | 15,100 |
| 2022/05/10 | 877 | 941 | 859 | 901 | +69 | +8.3% | 41,800 |
| 2022/05/09 | 814 | 840 | 814 | 832 | -10 | -1.2% | 7,400 |
| 2022/05/06 | 835 | 850 | 835 | 842 | -23 | -2.7% | 9,000 |
| 2022/05/02 | 825 | 874 | 809 | 865 | -51 | -5.6% | 37,200 |
| 2022/04/28 | 910 | 937 | 900 | 916 | -24 | -2.6% | 9,300 |
| 2022/04/27 | 951 | 979 | 917 | 940 | -85 | -8.3% | 23,800 |
751～
800
件表示中 / 1239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 | 89,400円 | +30.2% | +124.9% | 0.06% | 67.02倍 | 11.45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 |
| フィットイージ | 256,800円 | +37.9% | +39.4% | 0.93% | 27.57倍 | 12.06倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ステップ | 237,900円 | +4.1% | +4.1% | 3.40% | 14.72倍 | 1.38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 |
| ＭａｃｂｅｅＰ | 264,800円 | +18.1% | +10.0% | 2.08% | 9.77倍 | 3.02倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ＦＲＯＮＴＥＯ | 96,500円 | +14.8% | +31.7% | 0.00% | 61.74倍 | 12.81倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
市場注目の銘柄
チャート関連のコラム
