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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 967 | 967 | 900 | 902 | -37 | -3.9% | 14,600 |
| 2022/01/14 | 893 | 940 | 860 | 939 | +20 | +2.2% | 30,400 |
| 2022/01/13 | 916 | 925 | 900 | 919 | +18 | +2% | 16,900 |
| 2022/01/12 | 859 | 910 | 859 | 901 | +27 | +3.1% | 20,500 |
| 2022/01/11 | 894 | 917 | 858 | 874 | -20 | -2.2% | 23,400 |
| 2022/01/07 | 827 | 894 | 800 | 894 | +112 | +14.3% | 43,000 |
| 2022/01/06 | 814 | 822 | 780 | 782 | -40 | -4.9% | 15,500 |
| 2022/01/05 | 836 | 842 | 808 | 822 | +31 | +3.9% | 9,000 |
| 2022/01/04 | 841 | 841 | 773 | 791 | -35 | -4.2% | 14,600 |
| 2021/12/30 | 820 | 853 | 813 | 826 | +31 | +3.9% | 34,200 |
| 2021/12/29 | 805 | 823 | 795 | 795 | -16 | -2% | 16,900 |
| 2021/12/28 | 818 | 822 | 810 | 811 | +5 | +0.6% | 9,500 |
| 2021/12/27 | 840 | 841 | 800 | 806 | -35 | -4.2% | 16,600 |
| 2021/12/24 | 852 | 938 | 841 | 841 | -11 | -1.3% | 71,000 |
| 2021/12/23 | 884 | 884 | 852 | 852 | -30 | -3.4% | 6,400 |
| 2021/12/22 | 900 | 900 | 860 | 882 | -23 | -2.5% | 15,700 |
| 2021/12/21 | 900 | 915 | 872 | 905 | +50 | +5.8% | 28,700 |
| 2021/12/20 | 905 | 905 | 849 | 855 | -45 | -5% | 9,200 |
| 2021/12/17 | 901 | 905 | 883 | 900 | +35 | +4% | 23,100 |
| 2021/12/16 | 918 | 918 | 850 | 865 | -50 | -5.5% | 10,400 |
| 2021/12/15 | 870 | 915 | 850 | 915 | +45 | +5.2% | 3,900 |
801～
850
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
