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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 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 |
| 2024/01/30 | 2,530 | 2,559 | 2,480 | 2,553 | +28 | +1.1% | 161,700 |
| 2024/01/29 | 2,531 | 2,650 | 2,501 | 2,525 | -6 | -0.2% | 275,100 |
| 2024/01/26 | 2,550 | 2,594 | 2,528 | 2,531 | -34 | -1.3% | 276,500 |
| 2024/01/25 | 2,422 | 2,591 | 2,420 | 2,565 | +132 | +5.4% | 302,000 |
| 2024/01/24 | 2,242 | 2,443 | 2,215 | 2,433 | +211 | +9.5% | 347,900 |
| 2024/01/23 | 2,207 | 2,257 | 2,171 | 2,222 | +4 | +0.2% | 203,200 |
| 2024/01/22 | 2,150 | 2,250 | 2,119 | 2,218 | -22 | -1% | 292,400 |
| 2024/01/19 | 2,230 | 2,265 | 2,180 | 2,240 | +15 | +0.7% | 145,800 |
| 2024/01/18 | 2,259 | 2,285 | 2,212 | 2,225 | -3 | -0.1% | 153,200 |
251～
300
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 | 88,500円 | +30.2% | +34.2% | 0.06% | 129.20倍 | 13.38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 | 289,800円 | -3.1% | -7.1% | 2.76% | 12.34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 | 231,200円 | +4.1% | +4.1% | 3.50% | 14.39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 | 157,900円 | +15.7% | -4.9% | 4.43% | 6.52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 | 36,500円 | +12.6% | +31.8% | 3.29% | 9.87倍 | 1.31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
