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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 1,530 | 1,533 | 1,530 | 1,533 | +23 | +1.5% | 900 |
| 2021/09/13 | 1,560 | 1,589 | 1,510 | 1,510 | -53 | -3.4% | 2,400 |
| 2021/09/10 | 1,542 | 1,563 | 1,483 | 1,563 | +54 | +3.6% | 10,000 |
| 2021/09/09 | 1,510 | 1,520 | 1,509 | 1,509 | -20 | -1.3% | 700 |
| 2021/09/08 | 1,487 | 1,529 | 1,487 | 1,529 | +30 | +2% | 1,600 |
| 2021/09/07 | 1,485 | 1,515 | 1,479 | 1,499 | -26 | -1.7% | 2,000 |
| 2021/09/06 | 1,505 | 1,525 | 1,493 | 1,525 | +12 | +0.8% | 3,800 |
| 2021/09/03 | 1,514 | 1,514 | 1,490 | 1,513 | +3 | +0.2% | 2,300 |
| 2021/09/02 | 1,477 | 1,510 | 1,477 | 1,510 | +30 | +2% | 4,700 |
| 2021/09/01 | 1,462 | 1,481 | 1,462 | 1,480 | +19 | +1.3% | 1,600 |
| 2021/08/31 | 1,460 | 1,500 | 1,460 | 1,461 | +2 | +0.1% | 1,700 |
| 2021/08/30 | 1,423 | 1,479 | 1,397 | 1,459 | +66 | +4.7% | 2,400 |
| 2021/08/27 | 1,396 | 1,407 | 1,373 | 1,393 | -24 | -1.7% | 1,200 |
| 2021/08/26 | 1,391 | 1,417 | 1,391 | 1,417 | +13 | +0.9% | 300 |
| 2021/08/25 | 1,396 | 1,419 | 1,393 | 1,404 | -22 | -1.5% | 1,000 |
| 2021/08/24 | 1,373 | 1,426 | 1,373 | 1,426 | +26 | +1.9% | 3,900 |
| 2021/08/23 | 1,350 | 1,405 | 1,350 | 1,400 | +20 | +1.4% | 2,700 |
| 2021/08/20 | 1,353 | 1,383 | 1,353 | 1,380 | -26 | -1.8% | 400 |
| 2021/08/19 | 1,405 | 1,406 | 1,390 | 1,406 | -18 | -1.3% | 1,300 |
| 2021/08/18 | 1,380 | 1,444 | 1,372 | 1,424 | +14 | +1% | 3,000 |
| 2021/08/17 | 1,430 | 1,450 | 1,410 | 1,410 | -40 | -2.8% | 1,600 |
| 2021/08/16 | 1,475 | 1,475 | 1,445 | 1,450 | -5 | -0.3% | 1,200 |
| 2021/08/13 | 1,410 | 1,460 | 1,340 | 1,455 | +15 | +1% | 11,500 |
| 2021/08/12 | 1,506 | 1,506 | 1,429 | 1,440 | -36 | -2.4% | 5,700 |
| 2021/08/11 | 1,460 | 1,485 | 1,460 | 1,476 | +19 | +1.3% | 1,400 |
| 2021/08/10 | 1,452 | 1,460 | 1,450 | 1,457 | +7 | +0.5% | 1,500 |
| 2021/08/06 | 1,492 | 1,498 | 1,448 | 1,450 | -51 | -3.4% | 11,400 |
| 2021/08/05 | 1,496 | 1,526 | 1,491 | 1,501 | -35 | -2.3% | 900 |
| 2021/08/04 | 1,500 | 1,597 | 1,500 | 1,536 | +37 | +2.5% | 5,800 |
| 2021/08/03 | 1,506 | 1,533 | 1,475 | 1,499 | -46 | -3% | 5,100 |
| 2021/08/02 | 1,543 | 1,577 | 1,523 | 1,545 | +8 | +0.5% | 4,000 |
| 2021/07/30 | 1,570 | 1,570 | 1,490 | 1,537 | -21 | -1.3% | 10,400 |
| 2021/07/29 | 1,573 | 1,573 | 1,511 | 1,558 | +2 | +0.1% | 11,800 |
| 2021/07/28 | 1,640 | 1,640 | 1,453 | 1,556 | -56 | -3.5% | 7,900 |
| 2021/07/27 | 1,654 | 1,654 | 1,583 | 1,612 | -41 | -2.5% | 5,400 |
| 2021/07/26 | 1,672 | 1,674 | 1,639 | 1,653 | -10 | -0.6% | 3,400 |
| 2021/07/21 | 1,670 | 1,687 | 1,650 | 1,663 | -17 | -1% | 5,400 |
| 2021/07/20 | 1,626 | 1,720 | 1,626 | 1,680 | -13 | -0.8% | 8,200 |
| 2021/07/19 | 1,757 | 1,757 | 1,650 | 1,693 | -88 | -4.9% | 25,500 |
| 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 |
951～
1000
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
