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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,152 | 1,190 | 1,134 | 1,149 | -4 | -0.3% | 188,900 |
| 2025/03/04 | 1,172 | 1,206 | 1,148 | 1,153 | -27 | -2.3% | 251,800 |
| 2025/03/03 | 1,296 | 1,298 | 1,165 | 1,180 | +52 | +4.6% | 493,200 |
| 2025/02/28 | 1,165 | 1,185 | 1,065 | 1,128 | -48 | -4.1% | 933,600 |
| 2025/02/27 | 1,206 | 1,230 | 1,164 | 1,176 | +8 | +0.7% | 253,500 |
| 2025/02/26 | 1,188 | 1,225 | 1,145 | 1,168 | -50 | -4.1% | 462,600 |
| 2025/02/25 | 1,250 | 1,302 | 1,181 | 1,218 | -62 | -4.8% | 656,600 |
| 2025/02/21 | 1,316 | 1,330 | 1,278 | 1,280 | -52 | -3.9% | 192,100 |
| 2025/02/20 | 1,300 | 1,357 | 1,270 | 1,332 | +27 | +2.1% | 358,600 |
| 2025/02/19 | 1,308 | 1,324 | 1,295 | 1,305 | -16 | -1.2% | 151,500 |
| 2025/02/18 | 1,320 | 1,345 | 1,302 | 1,321 | +1 | +0.1% | 272,400 |
| 2025/02/17 | 1,285 | 1,334 | 1,270 | 1,320 | +10 | +0.8% | 277,800 |
| 2025/02/14 | 1,275 | 1,350 | 1,265 | 1,310 | +5 | +0.4% | 422,400 |
| 2025/02/13 | 1,360 | 1,362 | 1,295 | 1,305 | -45 | -3.3% | 387,300 |
| 2025/02/12 | 1,352 | 1,405 | 1,330 | 1,350 | +19 | +1.4% | 601,200 |
| 2025/02/10 | 1,300 | 1,347 | 1,284 | 1,331 | +53 | +4.1% | 412,900 |
| 2025/02/07 | 1,251 | 1,279 | 1,234 | 1,278 | +10 | +0.8% | 290,500 |
| 2025/02/06 | 1,271 | 1,326 | 1,249 | 1,268 | +4 | +0.3% | 726,500 |
| 2025/02/05 | 1,180 | 1,270 | 1,180 | 1,264 | +109 | +9.4% | 616,300 |
| 2025/02/04 | 1,159 | 1,172 | 1,132 | 1,155 | +24 | +2.1% | 364,200 |
| 2025/02/03 | 1,123 | 1,150 | 1,101 | 1,131 | +8 | +0.7% | 418,100 |
| 2025/01/31 | 1,136 | 1,159 | 1,123 | 1,123 | -17 | -1.5% | 288,200 |
| 2025/01/30 | 1,147 | 1,170 | 1,123 | 1,140 | +15 | +1.3% | 552,300 |
| 2025/01/29 | 1,093 | 1,137 | 1,083 | 1,125 | +62 | +5.8% | 659,200 |
| 2025/01/28 | 1,012 | 1,069 | 1,002 | 1,063 | +56 | +5.6% | 617,000 |
| 2025/01/27 | 1,000 | 1,032 | 1,000 | 1,007 | +3 | +0.3% | 281,600 |
| 2025/01/24 | 934 | 1,029 | 933 | 1,004 | +68 | +7.3% | 744,300 |
| 2025/01/23 | 953 | 961 | 936 | 936 | -8 | -0.8% | 221,600 |
| 2025/01/22 | 992 | 1,002 | 944 | 944 | -56 | -5.6% | 511,900 |
| 2025/01/21 | 1,005 | 1,036 | 988 | 1,000 | +10 | +1% | 359,500 |
| 2025/01/20 | 1,010 | 1,021 | 990 | 990 | -10 | -1% | 522,800 |
| 2025/01/17 | 908 | 1,003 | 906 | 1,000 | +82 | +8.9% | 874,600 |
| 2025/01/16 | 940 | 977 | 918 | 918 | -40 | -4.2% | 1,091,400 |
| 2025/01/15 | 1,032 | 1,050 | 931 | 958 | -14 | -1.4% | 1,569,500 |
| 2025/01/14 | 976 | 982 | 920 | 972 | -4 | -0.4% | 935,700 |
| 2025/01/10 | 900 | 981 | 898 | 976 | +76 | +8.4% | 738,600 |
| 2025/01/09 | 900 | 910 | 876 | 900 | +6 | +0.7% | 354,200 |
| 2025/01/08 | 863 | 900 | 854 | 894 | +18 | +2.1% | 284,000 |
| 2025/01/07 | 881 | 881 | 851 | 876 | -7 | -0.8% | 325,700 |
| 2025/01/06 | 891 | 905 | 870 | 883 | +7 | +0.8% | 407,500 |
| 2024/12/30 | 860 | 915 | 855 | 876 | +11 | +1.3% | 528,900 |
| 2024/12/27 | 840 | 876 | 839 | 865 | +32 | +3.8% | 315,800 |
| 2024/12/26 | 836 | 853 | 821 | 833 | -6 | -0.7% | 210,300 |
| 2024/12/25 | 810 | 848 | 803 | 839 | +34 | +4.2% | 357,600 |
| 2024/12/24 | 840 | 840 | 803 | 805 | -24 | -2.9% | 172,200 |
| 2024/12/23 | 800 | 838 | 800 | 829 | +27 | +3.4% | 267,300 |
| 2024/12/20 | 816 | 816 | 793 | 802 | -28 | -3.4% | 173,100 |
| 2024/12/19 | 813 | 833 | 805 | 830 | +2 | +0.2% | 214,300 |
| 2024/12/18 | 857 | 877 | 815 | 828 | -24 | -2.8% | 391,300 |
| 2024/12/17 | 841 | 886 | 831 | 852 | +22 | +2.7% | 520,000 |
101～
150
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
