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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 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 |
| 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 |
201～
250
件表示中 / 1161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 | 87,900円 | +30.2% | +34.2% | 0.06% | 128.32倍 | 13.29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 | 288,900円 | -3.1% | -7.1% | 2.77% | 12.30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 | 231,500円 | +4.1% | +4.1% | 3.50% | 14.41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 | 157,500円 | +15.7% | -4.9% | 4.44% | 6.50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 |
| トライト | 37,400円 | +12.6% | +31.8% | 3.21% | 10.11倍 | 1.34倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
市場注目の銘柄
チャート関連のコラム
