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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 1,706 | 1,769 | 1,658 | 1,671 | -88 | -5% | 5,200 |
| 2021/11/26 | 1,780 | 1,789 | 1,685 | 1,759 | -21 | -1.2% | 6,800 |
| 2021/11/25 | 1,800 | 1,800 | 1,776 | 1,780 | -20 | -1.1% | 2,500 |
| 2021/11/24 | 1,800 | 1,845 | 1,781 | 1,800 | +2 | +0.1% | 9,900 |
| 2021/11/22 | 1,787 | 1,823 | 1,773 | 1,798 | +11 | +0.6% | 13,200 |
| 2021/11/19 | 1,829 | 1,829 | 1,772 | 1,787 | -2 | -0.1% | 2,500 |
| 2021/11/18 | 1,801 | 1,840 | 1,765 | 1,789 | +10 | +0.6% | 14,900 |
| 2021/11/17 | 1,697 | 1,790 | 1,694 | 1,779 | +110 | +6.6% | 10,100 |
| 2021/11/16 | 1,699 | 1,699 | 1,650 | 1,669 | -26 | -1.5% | 5,700 |
| 2021/11/15 | 1,686 | 1,699 | 1,657 | 1,695 | +15 | +0.9% | 7,500 |
| 2021/11/12 | 1,686 | 1,686 | 1,662 | 1,680 | +30 | +1.8% | 3,100 |
| 2021/11/11 | 1,666 | 1,672 | 1,650 | 1,650 | -26 | -1.6% | 4,000 |
| 2021/11/10 | 1,659 | 1,715 | 1,659 | 1,676 | +17 | +1% | 3,800 |
| 2021/11/09 | 1,689 | 1,726 | 1,658 | 1,659 | -30 | -1.8% | 6,500 |
| 2021/11/08 | 1,732 | 1,732 | 1,650 | 1,689 | -43 | -2.5% | 9,000 |
| 2021/11/05 | 1,798 | 1,798 | 1,729 | 1,732 | -48 | -2.7% | 8,500 |
| 2021/11/04 | 1,837 | 1,840 | 1,720 | 1,780 | +3 | +0.2% | 16,500 |
| 2021/11/02 | 1,900 | 1,943 | 1,710 | 1,777 | +132 | +8% | 75,800 |
| 2021/11/01 | 1,658 | 1,690 | 1,636 | 1,645 | -13 | -0.8% | 5,600 |
| 2021/10/29 | 1,653 | 1,685 | 1,631 | 1,658 | +3 | +0.2% | 6,000 |
| 2021/10/28 | 1,610 | 1,717 | 1,605 | 1,655 | +85 | +5.4% | 19,700 |
| 2021/10/27 | 1,505 | 1,631 | 1,505 | 1,570 | +25 | +1.6% | 14,800 |
| 2021/10/26 | 1,506 | 1,550 | 1,505 | 1,545 | +20 | +1.3% | 20,800 |
| 2021/10/25 | 1,537 | 1,537 | 1,522 | 1,525 | -12 | -0.8% | 900 |
| 2021/10/22 | 1,540 | 1,542 | 1,537 | 1,537 | -7 | -0.5% | 8,100 |
| 2021/10/21 | 1,551 | 1,565 | 1,544 | 1,544 | -14 | -0.9% | 5,000 |
| 2021/10/20 | 1,570 | 1,580 | 1,536 | 1,558 | -5 | -0.3% | 13,600 |
| 2021/10/19 | 1,579 | 1,580 | 1,555 | 1,563 | -56 | -3.5% | 5,000 |
| 2021/10/18 | 1,582 | 1,619 | 1,553 | 1,619 | -3 | -0.2% | 7,500 |
| 2021/10/15 | 1,652 | 1,690 | 1,526 | 1,622 | -97 | -5.6% | 83,100 |
| 2021/10/14 | 1,679 | 1,779 | 1,653 | 1,719 | +79 | +4.8% | 40,000 |
| 2021/10/13 | 1,608 | 1,640 | 1,606 | 1,640 | +32 | +2% | 9,400 |
| 2021/10/12 | 1,614 | 1,625 | 1,591 | 1,608 | -5 | -0.3% | 14,600 |
| 2021/10/11 | 1,597 | 1,621 | 1,584 | 1,613 | +30 | +1.9% | 8,300 |
| 2021/10/08 | 1,604 | 1,618 | 1,583 | 1,583 | +19 | +1.2% | 4,800 |
| 2021/10/07 | 1,620 | 1,639 | 1,564 | 1,564 | -56 | -3.5% | 5,500 |
| 2021/10/06 | 1,625 | 1,630 | 1,582 | 1,620 | -4 | -0.2% | 2,700 |
| 2021/10/05 | 1,648 | 1,651 | 1,537 | 1,624 | -33 | -2% | 5,200 |
| 2021/10/04 | 1,645 | 1,676 | 1,636 | 1,657 | +12 | +0.7% | 11,600 |
| 2021/10/01 | 1,670 | 1,670 | 1,620 | 1,645 | -42 | -2.5% | 6,600 |
| 2021/09/30 | 1,645 | 1,704 | 1,645 | 1,687 | +42 | +2.6% | 7,900 |
| 2021/09/29 | 1,630 | 1,650 | 1,630 | 1,645 | +4 | +0.2% | 1,100 |
| 2021/09/28 | 1,641 | 1,645 | 1,609 | 1,641 | +31 | +1.9% | 3,100 |
| 2021/09/27 | 1,642 | 1,644 | 1,606 | 1,610 | +5 | +0.3% | 2,200 |
| 2021/09/24 | 1,635 | 1,660 | 1,605 | 1,605 | -30 | -1.8% | 9,600 |
| 2021/09/22 | 1,647 | 1,647 | 1,600 | 1,635 | +16 | +1% | 2,000 |
| 2021/09/21 | 1,590 | 1,619 | 1,460 | 1,619 | +36 | +2.3% | 5,600 |
| 2021/09/17 | 1,573 | 1,584 | 1,540 | 1,583 | -1 | -0.1% | 2,400 |
| 2021/09/16 | 1,577 | 1,587 | 1,511 | 1,584 | +7 | +0.4% | 5,400 |
| 2021/09/15 | 1,581 | 1,585 | 1,541 | 1,577 | +44 | +2.9% | 8,000 |
901～
950
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
