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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 684 | 758 | 662 | 693 | -9 | -1.3% | 1,799,600 |
| 2024/08/07 | 603 | 702 | 561 | 702 | +100 | +16.6% | 3,439,300 |
| 2024/08/06 | 774 | 782 | 602 | 602 | -150 | -19.9% | 3,054,800 |
| 2024/08/05 | 982 | 1,000 | 752 | 752 | -300 | -28.5% | 1,369,300 |
| 2024/08/02 | 1,070 | 1,111 | 1,041 | 1,052 | -65 | -5.8% | 254,600 |
| 2024/08/01 | 1,122 | 1,138 | 1,080 | 1,117 | -15 | -1.3% | 96,000 |
| 2024/07/31 | 1,087 | 1,132 | 1,071 | 1,132 | +15 | +1.3% | 96,000 |
| 2024/07/30 | 1,090 | 1,130 | 1,085 | 1,117 | +16 | +1.5% | 134,500 |
| 2024/07/29 | 1,100 | 1,108 | 1,065 | 1,101 | +31 | +2.9% | 226,600 |
| 2024/07/26 | 1,111 | 1,129 | 1,062 | 1,070 | -35 | -3.2% | 373,100 |
| 2024/07/25 | 1,151 | 1,153 | 1,077 | 1,105 | -66 | -5.6% | 457,300 |
| 2024/07/24 | 1,225 | 1,226 | 1,171 | 1,171 | -54 | -4.4% | 346,500 |
| 2024/07/23 | 1,200 | 1,225 | 1,195 | 1,225 | +15 | +1.2% | 188,600 |
| 2024/07/22 | 1,291 | 1,300 | 1,180 | 1,210 | -82 | -6.3% | 743,100 |
| 2024/07/19 | 1,335 | 1,341 | 1,292 | 1,292 | -58 | -4.3% | 220,900 |
| 2024/07/18 | 1,330 | 1,368 | 1,323 | 1,350 | +10 | +0.7% | 162,100 |
| 2024/07/17 | 1,332 | 1,358 | 1,302 | 1,340 | ±0 | ±0% | 166,600 |
| 2024/07/16 | 1,347 | 1,388 | 1,326 | 1,340 | +22 | +1.7% | 160,200 |
| 2024/07/12 | 1,285 | 1,328 | 1,282 | 1,318 | +24 | +1.9% | 206,700 |
| 2024/07/11 | 1,309 | 1,317 | 1,281 | 1,294 | -5 | -0.4% | 155,700 |
| 2024/07/10 | 1,339 | 1,361 | 1,299 | 1,299 | -32 | -2.4% | 141,500 |
| 2024/07/09 | 1,314 | 1,335 | 1,310 | 1,331 | +17 | +1.3% | 108,700 |
| 2024/07/08 | 1,301 | 1,314 | 1,291 | 1,314 | +13 | +1% | 103,900 |
| 2024/07/05 | 1,325 | 1,336 | 1,295 | 1,301 | -19 | -1.4% | 190,600 |
| 2024/07/04 | 1,320 | 1,324 | 1,300 | 1,320 | +10 | +0.8% | 190,000 |
| 2024/07/03 | 1,346 | 1,358 | 1,300 | 1,310 | -24 | -1.8% | 172,100 |
| 2024/07/02 | 1,299 | 1,345 | 1,295 | 1,334 | +35 | +2.7% | 178,600 |
| 2024/07/01 | 1,331 | 1,348 | 1,286 | 1,299 | -60 | -4.4% | 317,000 |
| 2024/06/28 | 1,400 | 1,403 | 1,353 | 1,359 | -29 | -2.1% | 189,700 |
| 2024/06/27 | 1,375 | 1,419 | 1,356 | 1,388 | +14 | +1% | 197,700 |
| 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 |
201～
250
件表示中 / 1200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 | 100,900円 | +30.2% | +124.9% | 0.05% | 75.64倍 | 12.92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 |
| アンビス | 45,500円 | +26.3% | -21.7% | 0.88% | 7.65倍 | 1.34倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| バリューＨＲ | 162,400円 | +15.8% | +19.2% | 1.60% | 48.35倍 | 6.51倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| 早稲アカ | 229,200円 | +7.5% | +3.6% | 2.18% | 16.36倍 | 2.79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 |
| ベクトル | 90,000円 | +6.3% | +8.4% | 3.67% | 8.44倍 | 2.49倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
