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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,778 | 1,826 | 1,748 | 1,779 | +1 | +0.1% | 378,400 |
| 2024/04/11 | 1,795 | 1,795 | 1,731 | 1,778 | +23 | +1.3% | 181,800 |
| 2024/04/10 | 1,759 | 1,805 | 1,740 | 1,755 | -9 | -0.5% | 197,200 |
| 2024/04/09 | 1,731 | 1,837 | 1,722 | 1,764 | -2 | -0.1% | 239,800 |
| 2024/04/08 | 1,860 | 1,873 | 1,766 | 1,766 | -54 | -3% | 555,800 |
| 2024/04/05 | 1,660 | 1,888 | 1,513 | 1,820 | +151 | +9% | 1,699,500 |
| 2024/04/04 | 1,696 | 1,697 | 1,620 | 1,669 | +7 | +0.4% | 340,300 |
| 2024/04/03 | 1,583 | 1,712 | 1,549 | 1,662 | +39 | +2.4% | 604,200 |
| 2024/04/02 | 1,600 | 1,680 | 1,591 | 1,623 | +14 | +0.9% | 500,100 |
| 2024/04/01 | 1,567 | 1,672 | 1,530 | 1,609 | +76 | +5% | 511,300 |
| 2024/03/29 | 1,549 | 1,558 | 1,493 | 1,533 | +28 | +1.9% | 190,800 |
| 2024/03/28 | 1,520 | 1,573 | 1,495 | 1,505 | -53 | -3.4% | 257,500 |
| 2024/03/27 | 1,619 | 1,619 | 1,492 | 1,558 | -21 | -1.3% | 423,600 |
| 2024/03/26 | 1,592 | 1,760 | 1,530 | 1,579 | ±0 | ±0% | 1,728,400 |
| 2024/03/25 | 1,356 | 1,676 | 1,329 | 1,579 | +193 | +13.9% | 2,704,900 |
| 2024/03/22 | 1,088 | 1,386 | 1,082 | 1,386 | +300 | +27.6% | 2,089,600 |
| 2024/03/21 | 1,094 | 1,155 | 1,037 | 1,086 | -98 | -8.3% | 1,038,000 |
| 2024/03/19 | 1,155 | 1,201 | 1,140 | 1,184 | -8 | -0.7% | 241,700 |
| 2024/03/18 | 1,196 | 1,276 | 1,142 | 1,192 | +10 | +0.8% | 664,200 |
| 2024/03/15 | 1,152 | 1,279 | 1,094 | 1,182 | ±0 | ±0% | 1,487,300 |
| 2024/03/14 | 1,271 | 1,271 | 1,125 | 1,182 | -119 | -9.1% | 1,271,100 |
| 2024/03/13 | 1,473 | 1,490 | 1,238 | 1,301 | -252 | -16.2% | 1,934,000 |
| 2024/03/12 | 1,844 | 1,905 | 1,482 | 1,553 | -272 | -14.9% | 2,413,000 |
| 2024/03/11 | 1,771 | 1,830 | 1,691 | 1,825 | -1 | -0.1% | 302,200 |
| 2024/03/08 | 1,860 | 1,905 | 1,800 | 1,826 | -50 | -2.7% | 321,500 |
| 2024/03/07 | 1,950 | 1,950 | 1,836 | 1,876 | +70 | +3.9% | 426,400 |
| 2024/03/06 | 1,760 | 1,833 | 1,700 | 1,806 | +72 | +4.2% | 425,800 |
| 2024/03/05 | 1,646 | 1,735 | 1,604 | 1,734 | +104 | +6.4% | 368,600 |
| 2024/03/04 | 1,540 | 1,660 | 1,510 | 1,630 | +90 | +5.8% | 447,900 |
| 2024/03/01 | 1,457 | 1,540 | 1,442 | 1,540 | +113 | +7.9% | 369,200 |
| 2024/02/29 | 1,437 | 1,454 | 1,420 | 1,427 | -32 | -2.2% | 131,100 |
| 2024/02/28 | 1,379 | 1,459 | 1,353 | 1,459 | +98 | +7.2% | 288,300 |
| 2024/02/27 | 1,355 | 1,391 | 1,340 | 1,361 | +20 | +1.5% | 180,400 |
| 2024/02/26 | 1,359 | 1,365 | 1,333 | 1,341 | -18 | -1.3% | 143,300 |
| 2024/02/22 | 1,325 | 1,373 | 1,310 | 1,359 | +32 | +2.4% | 190,500 |
| 2024/02/21 | 1,380 | 1,380 | 1,308 | 1,327 | -45 | -3.3% | 182,000 |
| 2024/02/20 | 1,308 | 1,394 | 1,293 | 1,372 | +82 | +6.4% | 266,500 |
| 2024/02/19 | 1,280 | 1,311 | 1,279 | 1,290 | -13 | -1% | 247,200 |
| 2024/02/16 | 1,336 | 1,344 | 1,273 | 1,303 | -22 | -1.7% | 224,600 |
| 2024/02/15 | 1,367 | 1,375 | 1,310 | 1,325 | -14 | -1% | 246,700 |
| 2024/02/14 | 1,365 | 1,399 | 1,310 | 1,339 | -46 | -3.3% | 355,600 |
| 2024/02/13 | 1,379 | 1,411 | 1,375 | 1,385 | +17 | +1.2% | 200,300 |
| 2024/02/09 | 1,328 | 1,384 | 1,316 | 1,368 | +46 | +3.5% | 160,800 |
| 2024/02/08 | 1,322 | 1,393 | 1,314 | 1,322 | -1,321 | -50% | 215,500 |
| 2024/02/07 | 2,635 | 2,682 | 2,605 | 2,643 | -42 | -1.6% | 88,300 |
| 2024/02/06 | 2,744 | 2,787 | 2,626 | 2,685 | -93 | -3.3% | 201,300 |
| 2024/02/05 | 2,856 | 2,971 | 2,775 | 2,778 | -28 | -1% | 180,900 |
| 2024/02/02 | 2,678 | 2,854 | 2,655 | 2,806 | +191 | +7.3% | 215,700 |
| 2024/02/01 | 2,600 | 2,629 | 2,560 | 2,615 | +3 | +0.1% | 114,300 |
| 2024/01/31 | 2,541 | 2,640 | 2,526 | 2,612 | +59 | +2.3% | 110,900 |
151～
200
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
