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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,890 | 1,970 | 1,731 | 1,781 | +131 | +7.9% | 126,300 |
| 2021/07/15 | 1,577 | 1,650 | 1,577 | 1,650 | +115 | +7.5% | 29,600 |
| 2021/07/14 | 1,502 | 1,569 | 1,502 | 1,535 | -17 | -1.1% | 2,700 |
| 2021/07/13 | 1,577 | 1,577 | 1,551 | 1,552 | -3 | -0.2% | 1,700 |
| 2021/07/12 | 1,600 | 1,600 | 1,550 | 1,555 | +11 | +0.7% | 1,300 |
| 2021/07/09 | 1,501 | 1,548 | 1,450 | 1,544 | +44 | +2.9% | 7,500 |
| 2021/07/08 | 1,514 | 1,525 | 1,500 | 1,500 | -14 | -0.9% | 4,800 |
| 2021/07/07 | 1,510 | 1,530 | 1,508 | 1,514 | -6 | -0.4% | 1,100 |
| 2021/07/06 | 1,520 | 1,570 | 1,509 | 1,520 | ±0 | ±0% | 2,200 |
| 2021/07/05 | 1,505 | 1,520 | 1,502 | 1,520 | +10 | +0.7% | 1,500 |
| 2021/07/02 | 1,482 | 1,520 | 1,482 | 1,510 | +18 | +1.2% | 8,700 |
| 2021/07/01 | 1,452 | 1,525 | 1,451 | 1,492 | +46 | +3.2% | 1,900 |
| 2021/06/30 | 1,444 | 1,485 | 1,444 | 1,446 | -4 | -0.3% | 1,000 |
| 2021/06/29 | 1,502 | 1,502 | 1,446 | 1,450 | -53 | -3.5% | 3,300 |
| 2021/06/28 | 1,503 | 1,510 | 1,503 | 1,503 | -1 | -0.1% | 600 |
| 2021/06/25 | 1,526 | 1,526 | 1,494 | 1,504 | +8 | +0.5% | 700 |
| 2021/06/24 | 1,521 | 1,539 | 1,496 | 1,496 | -8 | -0.5% | 1,700 |
| 2021/06/23 | 1,463 | 1,520 | 1,462 | 1,504 | +71 | +5% | 7,300 |
| 2021/06/22 | 1,420 | 1,448 | 1,420 | 1,433 | +21 | +1.5% | 1,300 |
| 2021/06/21 | 1,397 | 1,494 | 1,355 | 1,412 | -73 | -4.9% | 6,200 |
| 2021/06/18 | 1,591 | 1,591 | 1,485 | 1,485 | -27 | -1.8% | 3,700 |
| 2021/06/17 | 1,547 | 1,567 | 1,512 | 1,512 | -35 | -2.3% | 2,000 |
| 2021/06/16 | 1,565 | 1,590 | 1,528 | 1,547 | -27 | -1.7% | 2,700 |
| 2021/06/15 | 1,575 | 1,578 | 1,551 | 1,574 | -7 | -0.4% | 2,400 |
| 2021/06/14 | 1,623 | 1,623 | 1,581 | 1,581 | -19 | -1.2% | 2,800 |
| 2021/06/11 | 1,600 | 1,620 | 1,592 | 1,600 | +10 | +0.6% | 5,400 |
| 2021/06/10 | 1,539 | 1,599 | 1,539 | 1,590 | +70 | +4.6% | 5,400 |
| 2021/06/09 | 1,503 | 1,524 | 1,480 | 1,520 | +19 | +1.3% | 2,200 |
| 2021/06/08 | 1,499 | 1,519 | 1,499 | 1,501 | +1 | +0.1% | 1,000 |
| 2021/06/07 | 1,502 | 1,523 | 1,500 | 1,500 | -1 | -0.1% | 3,000 |
| 2021/06/04 | 1,524 | 1,524 | 1,495 | 1,501 | +6 | +0.4% | 1,400 |
| 2021/06/03 | 1,503 | 1,503 | 1,480 | 1,495 | -5 | -0.3% | 1,700 |
| 2021/06/02 | 1,500 | 1,503 | 1,500 | 1,500 | -11 | -0.7% | 800 |
| 2021/06/01 | 1,537 | 1,537 | 1,510 | 1,511 | +1 | +0.1% | 600 |
| 2021/05/31 | 1,511 | 1,545 | 1,510 | 1,510 | -1 | -0.1% | 2,300 |
| 2021/05/28 | 1,502 | 1,518 | 1,500 | 1,511 | +30 | +2% | 3,200 |
| 2021/05/27 | 1,523 | 1,523 | 1,475 | 1,481 | -12 | -0.8% | 1,600 |
| 2021/05/26 | 1,504 | 1,529 | 1,480 | 1,493 | -27 | -1.8% | 2,000 |
| 2021/05/25 | 1,564 | 1,564 | 1,520 | 1,520 | -4 | -0.3% | 3,700 |
| 2021/05/24 | 1,505 | 1,545 | 1,459 | 1,524 | -21 | -1.4% | 6,700 |
| 2021/05/21 | 1,515 | 1,610 | 1,513 | 1,545 | +51 | +3.4% | 19,100 |
| 2021/05/20 | 1,480 | 1,495 | 1,452 | 1,494 | +42 | +2.9% | 2,600 |
| 2021/05/19 | 1,403 | 1,465 | 1,403 | 1,452 | -11 | -0.8% | 1,700 |
| 2021/05/18 | 1,413 | 1,463 | 1,384 | 1,463 | +77 | +5.6% | 3,800 |
| 2021/05/17 | 1,410 | 1,457 | 1,361 | 1,386 | -23 | -1.6% | 4,700 |
| 2021/05/14 | 1,385 | 1,416 | 1,385 | 1,409 | +8 | +0.6% | 2,500 |
| 2021/05/13 | 1,340 | 1,450 | 1,340 | 1,401 | +1 | +0.1% | 10,500 |
| 2021/05/12 | 1,485 | 1,485 | 1,357 | 1,400 | -55 | -3.8% | 8,400 |
| 2021/05/11 | 1,391 | 1,490 | 1,391 | 1,455 | -18 | -1.2% | 8,600 |
| 2021/05/10 | 1,462 | 1,489 | 1,421 | 1,473 | +22 | +1.5% | 3,400 |
951～
1000
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
