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 |
|---|---|---|---|---|---|---|---|
| 2021/03/10 | 1,216 | 1,216 | 1,171 | 1,198 | -32 | -2.6% | 5,500 |
| 2021/03/09 | 1,275 | 1,275 | 1,201 | 1,230 | -49 | -3.8% | 7,200 |
| 2021/03/08 | 1,330 | 1,331 | 1,240 | 1,279 | -41 | -3.1% | 6,600 |
| 2021/03/05 | 1,382 | 1,382 | 1,300 | 1,320 | -62 | -4.5% | 8,300 |
| 2021/03/04 | 1,319 | 1,400 | 1,319 | 1,382 | +63 | +4.8% | 7,800 |
| 2021/03/03 | 1,325 | 1,347 | 1,304 | 1,319 | -3 | -0.2% | 4,500 |
| 2021/03/02 | 1,316 | 1,369 | 1,308 | 1,322 | -24 | -1.8% | 9,700 |
| 2021/03/01 | 1,393 | 1,393 | 1,314 | 1,346 | -9 | -0.7% | 5,300 |
| 2021/02/26 | 1,300 | 1,407 | 1,266 | 1,355 | +5 | +0.4% | 18,400 |
| 2021/02/25 | 1,302 | 1,380 | 1,302 | 1,350 | +46 | +3.5% | 8,900 |
| 2021/02/24 | 1,448 | 1,448 | 1,304 | 1,304 | -144 | -9.9% | 12,800 |
| 2021/02/22 | 1,384 | 1,537 | 1,381 | 1,448 | +64 | +4.6% | 12,900 |
| 2021/02/19 | 1,365 | 1,398 | 1,361 | 1,384 | -1 | -0.1% | 5,400 |
| 2021/02/18 | 1,401 | 1,418 | 1,382 | 1,385 | -27 | -1.9% | 7,900 |
| 2021/02/17 | 1,401 | 1,419 | 1,380 | 1,412 | -6 | -0.4% | 11,700 |
| 2021/02/16 | 1,390 | 1,434 | 1,390 | 1,418 | +18 | +1.3% | 5,700 |
| 2021/02/15 | 1,421 | 1,421 | 1,365 | 1,400 | -21 | -1.5% | 9,700 |
| 2021/02/12 | 1,458 | 1,471 | 1,410 | 1,421 | -41 | -2.8% | 7,900 |
| 2021/02/10 | 1,419 | 1,495 | 1,395 | 1,462 | +30 | +2.1% | 13,700 |
| 2021/02/09 | 1,441 | 1,464 | 1,419 | 1,432 | -39 | -2.7% | 10,400 |
| 2021/02/08 | 1,460 | 1,480 | 1,443 | 1,471 | +5 | +0.3% | 13,300 |
| 2021/02/05 | 1,419 | 1,494 | 1,419 | 1,466 | +33 | +2.3% | 8,200 |
| 2021/02/04 | 1,430 | 1,440 | 1,420 | 1,433 | +10 | +0.7% | 2,200 |
| 2021/02/03 | 1,418 | 1,441 | 1,415 | 1,423 | -8 | -0.6% | 2,200 |
| 2021/02/02 | 1,449 | 1,470 | 1,420 | 1,431 | -18 | -1.2% | 6,700 |
| 2021/02/01 | 1,386 | 1,467 | 1,361 | 1,449 | +5 | +0.3% | 7,900 |
| 2021/01/29 | 1,561 | 1,561 | 1,410 | 1,444 | -77 | -5.1% | 29,300 |
| 2021/01/28 | 1,526 | 1,544 | 1,487 | 1,521 | -30 | -1.9% | 13,000 |
| 2021/01/27 | 1,570 | 1,595 | 1,511 | 1,551 | +1 | +0.1% | 32,400 |
| 2021/01/26 | 1,470 | 1,589 | 1,470 | 1,550 | +72 | +4.9% | 58,700 |
| 2021/01/25 | 1,448 | 1,490 | 1,448 | 1,478 | +11 | +0.7% | 10,800 |
| 2021/01/22 | 1,472 | 1,495 | 1,442 | 1,467 | -26 | -1.7% | 7,700 |
| 2021/01/21 | 1,466 | 1,520 | 1,459 | 1,493 | +5 | +0.3% | 11,600 |
| 2021/01/20 | 1,498 | 1,530 | 1,467 | 1,488 | +7 | +0.5% | 21,400 |
| 2021/01/19 | 1,476 | 1,486 | 1,430 | 1,481 | -6 | -0.4% | 21,300 |
| 2021/01/18 | 1,470 | 1,494 | 1,450 | 1,487 | -2 | -0.1% | 16,300 |
| 2021/01/15 | 1,463 | 1,530 | 1,463 | 1,489 | -4 | -0.3% | 16,800 |
| 2021/01/14 | 1,499 | 1,550 | 1,454 | 1,493 | -19 | -1.3% | 61,200 |
| 2021/01/13 | 1,459 | 1,555 | 1,402 | 1,512 | -10 | -0.7% | 58,300 |
| 2021/01/12 | 1,277 | 1,525 | 1,248 | 1,522 | +191 | +14.4% | 56,000 |
| 2021/01/08 | 1,297 | 1,373 | 1,245 | 1,331 | +13 | +1% | 31,900 |
| 2021/01/07 | 1,350 | 1,350 | 1,308 | 1,318 | -81 | -5.8% | 38,900 |
| 2021/01/06 | 1,487 | 1,560 | 1,363 | 1,399 | +36 | +2.6% | 248,600 |
| 2021/01/05 | 1,039 | 1,363 | 1,021 | 1,363 | +300 | +28.2% | 178,200 |
| 2021/01/04 | 1,013 | 1,088 | 978 | 1,063 | +65 | +6.5% | 22,800 |
| 2020/12/30 | 1,008 | 1,015 | 980 | 998 | +2 | +0.2% | 11,700 |
| 2020/12/29 | 937 | 1,028 | 937 | 996 | +61 | +6.5% | 28,400 |
| 2020/12/28 | 950 | 983 | 925 | 935 | -3 | -0.3% | 38,100 |
| 2020/12/25 | 910 | 938 | 910 | 938 | +24 | +2.6% | 15,300 |
| 2020/12/24 | 931 | 939 | 913 | 914 | -28 | -3% | 20,400 |
1001～
1050
件表示中 / 1162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 | 88,500円 | +30.2% | +34.2% | 0.06% | 129.20倍 | 13.38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 |
| スバル興 | 289,800円 | -3.1% | -7.1% | 2.76% | 12.34倍 | 1.05倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ステップ | 231,200円 | +4.1% | +4.1% | 3.50% | 14.40倍 | 1.39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 |
| イチネンＨＤ | 157,900円 | +15.7% | -4.9% | 4.43% | 6.52倍 | 0.59倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ユカリア | 98,500円 | +19.6% | -4.4% | 0.00% | 13.36倍 | 1.94倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
