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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 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 |
251～
300
件表示中 / 1238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 | 88,800円 | +30.2% | +124.9% | 0.06% | 66.57倍 | 11.37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 | 232,400円 | +4.1% | +4.1% | 3.49% | 14.38倍 | 1.35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 |
| ＭａｃｂｅｅＰ | 264,200円 | +18.1% | +10.0% | 2.08% | 9.75倍 | 3.02倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| アイドマＨＤ | 245,000円 | +22.4% | +15.5% | 1.22% | 22.07倍 | 5.38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 |
市場注目の銘柄
チャート関連のコラム
