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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,020 | 1,028 | 1,000 | 1,015 | +15 | +1.5% | 138,100 |
| 2025/05/19 | 1,021 | 1,026 | 987 | 1,000 | -21 | -2.1% | 205,300 |
| 2025/05/16 | 1,025 | 1,037 | 1,005 | 1,021 | -4 | -0.4% | 161,300 |
| 2025/05/15 | 1,025 | 1,041 | 1,021 | 1,025 | -11 | -1.1% | 101,500 |
| 2025/05/14 | 1,047 | 1,049 | 1,025 | 1,036 | -3 | -0.3% | 119,500 |
| 2025/05/13 | 1,036 | 1,051 | 1,023 | 1,039 | +10 | +1% | 127,700 |
| 2025/05/12 | 1,045 | 1,045 | 1,013 | 1,029 | -12 | -1.2% | 418,500 |
| 2025/05/09 | 1,028 | 1,069 | 1,025 | 1,041 | +15 | +1.5% | 338,500 |
| 2025/05/08 | 1,058 | 1,064 | 1,020 | 1,026 | -39 | -3.7% | 203,000 |
| 2025/05/07 | 1,060 | 1,087 | 1,056 | 1,065 | +15 | +1.4% | 188,700 |
| 2025/05/02 | 1,112 | 1,117 | 1,043 | 1,050 | -54 | -4.9% | 336,500 |
| 2025/05/01 | 1,070 | 1,128 | 1,050 | 1,104 | +33 | +3.1% | 433,400 |
| 2025/04/30 | 1,061 | 1,083 | 1,047 | 1,071 | +9 | +0.8% | 290,900 |
| 2025/04/28 | 1,060 | 1,088 | 1,053 | 1,062 | +37 | +3.6% | 424,300 |
| 2025/04/25 | 1,040 | 1,068 | 1,021 | 1,025 | -4 | -0.4% | 526,200 |
| 2025/04/24 | 975 | 1,047 | 966 | 1,029 | +69 | +7.2% | 911,900 |
| 2025/04/23 | 975 | 985 | 951 | 960 | -3 | -0.3% | 241,400 |
| 2025/04/22 | 984 | 1,011 | 953 | 963 | -36 | -3.6% | 468,100 |
| 2025/04/21 | 1,008 | 1,022 | 980 | 999 | -39 | -3.8% | 513,500 |
| 2025/04/18 | 954 | 1,042 | 948 | 1,038 | +99 | +10.5% | 1,152,000 |
| 2025/04/17 | 950 | 965 | 923 | 939 | -26 | -2.7% | 486,500 |
| 2025/04/16 | 1,060 | 1,065 | 964 | 965 | -89 | -8.4% | 1,062,600 |
| 2025/04/15 | 990 | 1,101 | 972 | 1,054 | +103 | +10.8% | 1,806,500 |
| 2025/04/14 | 938 | 964 | 915 | 951 | +11 | +1.2% | 625,200 |
| 2025/04/11 | 857 | 971 | 857 | 940 | +55 | +6.2% | 1,439,800 |
| 2025/04/10 | 890 | 890 | 851 | 885 | +58 | +7% | 366,400 |
| 2025/04/09 | 790 | 838 | 772 | 827 | +23 | +2.9% | 439,800 |
| 2025/04/08 | 800 | 836 | 779 | 804 | +64 | +8.6% | 591,600 |
| 2025/04/07 | 724 | 771 | 695 | 740 | -89 | -10.7% | 504,500 |
| 2025/04/04 | 826 | 836 | 771 | 829 | -23 | -2.7% | 628,700 |
| 2025/04/03 | 828 | 888 | 826 | 852 | -18 | -2.1% | 317,700 |
| 2025/04/02 | 868 | 901 | 850 | 870 | +2 | +0.2% | 367,800 |
| 2025/04/01 | 940 | 953 | 863 | 868 | -75 | -8% | 513,100 |
| 2025/03/31 | 988 | 993 | 920 | 943 | -75 | -7.4% | 410,800 |
| 2025/03/28 | 1,001 | 1,019 | 1,000 | 1,018 | +14 | +1.4% | 102,300 |
| 2025/03/27 | 1,014 | 1,022 | 998 | 1,004 | -2 | -0.2% | 167,500 |
| 2025/03/26 | 1,021 | 1,022 | 1,000 | 1,006 | -17 | -1.7% | 175,300 |
| 2025/03/25 | 1,022 | 1,050 | 1,016 | 1,023 | +7 | +0.7% | 157,400 |
| 2025/03/24 | 1,068 | 1,087 | 1,016 | 1,016 | -72 | -6.6% | 281,800 |
| 2025/03/21 | 1,097 | 1,099 | 1,059 | 1,088 | +5 | +0.5% | 150,600 |
| 2025/03/19 | 1,100 | 1,104 | 1,080 | 1,083 | -21 | -1.9% | 109,800 |
| 2025/03/18 | 1,146 | 1,150 | 1,046 | 1,104 | -25 | -2.2% | 730,600 |
| 2025/03/17 | 1,090 | 1,129 | 1,080 | 1,129 | +44 | +4.1% | 135,400 |
| 2025/03/14 | 1,063 | 1,102 | 1,063 | 1,085 | +11 | +1% | 159,400 |
| 2025/03/13 | 1,120 | 1,130 | 1,069 | 1,074 | -43 | -3.8% | 166,600 |
| 2025/03/12 | 1,105 | 1,146 | 1,100 | 1,117 | +7 | +0.6% | 201,500 |
| 2025/03/11 | 1,072 | 1,116 | 1,044 | 1,110 | -6 | -0.5% | 363,100 |
| 2025/03/10 | 1,107 | 1,147 | 1,095 | 1,116 | +11 | +1% | 173,400 |
| 2025/03/07 | 1,124 | 1,175 | 1,103 | 1,105 | -45 | -3.9% | 322,200 |
| 2025/03/06 | 1,152 | 1,178 | 1,142 | 1,150 | +1 | +0.1% | 99,700 |
51～
100
件表示中 / 1237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 | 86,500円 | +30.2% | +124.9% | 0.06% | 64.84倍 | 11.07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 |
| ステップ | 228,000円 | +4.1% | +4.1% | 3.55% | 14.11倍 | 1.32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 |
| アイドマＨＤ | 246,200円 | +22.4% | +15.5% | 1.22% | 22.18倍 | 5.41倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| リソー教育 | 21,600円 | +7.8% | +6.9% | 4.63% | 18.40倍 | 3.08倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| スタジオアリス | 212,500円 | -5.1% | -5.9% | 2.35% | 24.89倍 | 1.21倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
