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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,046 | 1,074 | 1,021 | 1,025 | -24 | -2.3% | 8,200 |
| 2022/04/25 | 1,036 | 1,096 | 1,011 | 1,049 | +43 | +4.3% | 24,800 |
| 2022/04/22 | 1,027 | 1,036 | 1,000 | 1,006 | -28 | -2.7% | 5,300 |
| 2022/04/21 | 1,045 | 1,046 | 1,027 | 1,034 | -8 | -0.8% | 1,200 |
| 2022/04/20 | 1,040 | 1,055 | 1,020 | 1,042 | +4 | +0.4% | 8,200 |
| 2022/04/19 | 1,013 | 1,039 | 1,002 | 1,038 | +18 | +1.8% | 10,100 |
| 2022/04/18 | 1,010 | 1,020 | 990 | 1,020 | -7 | -0.7% | 7,300 |
| 2022/04/15 | 1,017 | 1,038 | 1,000 | 1,027 | -20 | -1.9% | 7,000 |
| 2022/04/14 | 1,025 | 1,047 | 1,005 | 1,047 | +32 | +3.2% | 11,200 |
| 2022/04/13 | 1,010 | 1,015 | 990 | 1,015 | +11 | +1.1% | 6,400 |
| 2022/04/12 | 1,005 | 1,016 | 988 | 1,004 | +10 | +1% | 5,400 |
| 2022/04/11 | 990 | 1,021 | 990 | 994 | +4 | +0.4% | 4,700 |
| 2022/04/08 | 1,033 | 1,033 | 988 | 990 | -6 | -0.6% | 2,700 |
| 2022/04/07 | 1,014 | 1,018 | 986 | 996 | -11 | -1.1% | 5,700 |
| 2022/04/06 | 1,004 | 1,039 | 1,004 | 1,007 | +3 | +0.3% | 7,900 |
| 2022/04/05 | 1,019 | 1,020 | 1,004 | 1,004 | -13 | -1.3% | 5,700 |
| 2022/04/04 | 978 | 1,018 | 978 | 1,017 | +41 | +4.2% | 12,500 |
| 2022/04/01 | 966 | 981 | 963 | 976 | +14 | +1.5% | 1,900 |
| 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 |
801～
850
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
