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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,394 | 1,408 | 1,352 | 1,374 | -15 | -1.1% | 132,500 |
| 2024/06/25 | 1,397 | 1,401 | 1,371 | 1,389 | -1 | -0.1% | 144,900 |
| 2024/06/24 | 1,348 | 1,392 | 1,341 | 1,390 | +70 | +5.3% | 217,500 |
| 2024/06/21 | 1,295 | 1,340 | 1,288 | 1,320 | +17 | +1.3% | 185,300 |
| 2024/06/20 | 1,340 | 1,353 | 1,303 | 1,303 | -32 | -2.4% | 203,400 |
| 2024/06/19 | 1,338 | 1,348 | 1,307 | 1,335 | -2 | -0.1% | 193,700 |
| 2024/06/18 | 1,407 | 1,415 | 1,331 | 1,337 | -66 | -4.7% | 331,200 |
| 2024/06/17 | 1,363 | 1,423 | 1,336 | 1,403 | +46 | +3.4% | 269,200 |
| 2024/06/14 | 1,337 | 1,381 | 1,328 | 1,357 | +20 | +1.5% | 283,300 |
| 2024/06/13 | 1,350 | 1,358 | 1,323 | 1,337 | +7 | +0.5% | 198,200 |
| 2024/06/12 | 1,285 | 1,338 | 1,276 | 1,330 | +25 | +1.9% | 276,200 |
| 2024/06/11 | 1,335 | 1,362 | 1,293 | 1,305 | -55 | -4% | 384,100 |
| 2024/06/10 | 1,315 | 1,412 | 1,310 | 1,360 | +60 | +4.6% | 430,800 |
| 2024/06/07 | 1,257 | 1,327 | 1,257 | 1,300 | +18 | +1.4% | 191,400 |
| 2024/06/06 | 1,275 | 1,298 | 1,241 | 1,282 | +24 | +1.9% | 310,100 |
| 2024/06/05 | 1,330 | 1,345 | 1,252 | 1,258 | -56 | -4.3% | 271,500 |
| 2024/06/04 | 1,310 | 1,343 | 1,277 | 1,314 | -22 | -1.6% | 279,300 |
| 2024/06/03 | 1,349 | 1,374 | 1,316 | 1,336 | +17 | +1.3% | 293,000 |
| 2024/05/31 | 1,302 | 1,329 | 1,287 | 1,319 | +19 | +1.5% | 205,500 |
| 2024/05/30 | 1,319 | 1,370 | 1,280 | 1,300 | -8 | -0.6% | 292,900 |
| 2024/05/29 | 1,340 | 1,355 | 1,292 | 1,308 | -40 | -3% | 283,900 |
| 2024/05/28 | 1,321 | 1,376 | 1,274 | 1,348 | +41 | +3.1% | 421,500 |
| 2024/05/27 | 1,429 | 1,465 | 1,301 | 1,307 | -100 | -7.1% | 626,400 |
| 2024/05/24 | 1,450 | 1,450 | 1,395 | 1,407 | -46 | -3.2% | 326,700 |
| 2024/05/23 | 1,460 | 1,509 | 1,370 | 1,453 | -3 | -0.2% | 593,500 |
| 2024/05/22 | 1,611 | 1,612 | 1,400 | 1,456 | -144 | -9% | 1,084,300 |
| 2024/05/21 | 1,569 | 1,624 | 1,558 | 1,600 | +25 | +1.6% | 352,100 |
| 2024/05/20 | 1,720 | 1,763 | 1,574 | 1,575 | -142 | -8.3% | 844,300 |
| 2024/05/17 | 1,696 | 1,736 | 1,643 | 1,717 | -3 | -0.2% | 461,500 |
| 2024/05/16 | 1,672 | 1,720 | 1,656 | 1,720 | +48 | +2.9% | 275,600 |
| 2024/05/15 | 1,720 | 1,744 | 1,656 | 1,672 | -48 | -2.8% | 354,100 |
| 2024/05/14 | 1,604 | 1,729 | 1,604 | 1,720 | +95 | +5.8% | 585,700 |
| 2024/05/13 | 1,650 | 1,708 | 1,612 | 1,625 | +15 | +0.9% | 442,900 |
| 2024/05/10 | 1,570 | 1,634 | 1,530 | 1,610 | +52 | +3.3% | 589,400 |
| 2024/05/09 | 1,535 | 1,630 | 1,519 | 1,558 | +16 | +1% | 634,100 |
| 2024/05/08 | 1,583 | 1,589 | 1,533 | 1,542 | -59 | -3.7% | 616,600 |
| 2024/05/07 | 1,728 | 1,770 | 1,594 | 1,601 | -81 | -4.8% | 1,253,800 |
| 2024/05/02 | 1,602 | 1,750 | 1,557 | 1,682 | +56 | +3.4% | 2,941,500 |
| 2024/05/01 | 1,601 | 1,692 | 1,578 | 1,626 | +61 | +3.9% | 853,900 |
| 2024/04/30 | 1,580 | 1,613 | 1,554 | 1,565 | -20 | -1.3% | 211,900 |
| 2024/04/26 | 1,588 | 1,605 | 1,454 | 1,585 | +5 | +0.3% | 625,800 |
| 2024/04/25 | 1,620 | 1,622 | 1,552 | 1,580 | -102 | -6.1% | 583,500 |
| 2024/04/24 | 1,625 | 1,750 | 1,616 | 1,682 | +87 | +5.5% | 591,600 |
| 2024/04/23 | 1,684 | 1,696 | 1,570 | 1,595 | -90 | -5.3% | 537,700 |
| 2024/04/22 | 1,744 | 1,768 | 1,644 | 1,685 | -89 | -5% | 412,200 |
| 2024/04/19 | 1,886 | 1,900 | 1,755 | 1,774 | -103 | -5.5% | 465,800 |
| 2024/04/18 | 1,701 | 1,910 | 1,700 | 1,877 | +117 | +6.6% | 741,600 |
| 2024/04/17 | 1,806 | 1,834 | 1,753 | 1,760 | -62 | -3.4% | 296,100 |
| 2024/04/16 | 1,820 | 1,866 | 1,800 | 1,822 | -28 | -1.5% | 397,400 |
| 2024/04/15 | 1,859 | 1,935 | 1,735 | 1,850 | +71 | +4% | 1,055,500 |
101～
150
件表示中 / 1070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 | 80,500円 | +30.2% | +34.2% | 0.06% | 117.01倍 | 12.11倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
| スタジオアリス | 209,000円 | +1.1% | +13.7% | 2.39% | 28.40倍 | 1.26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し出しセット「ふりホ」拡充 |
| コプロＨＤ | 177,700円 | +24.5% | +22.7% | 3.38% | 19.22倍 | 4.46倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| 早稲アカ | 183,300円 | +5.7% | +1.8% | 3.00% | 17.35倍 | 2.46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 |
| ＷＤＢ | 168,100円 | +5.1% | -13.4% | 3.60% | 11.12倍 | 1.08倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム
