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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 2,371 | 2,377 | 2,226 | 2,228 | -43 | -1.9% | 392,400 |
| 2024/01/16 | 2,144 | 2,335 | 2,112 | 2,271 | +84 | +3.8% | 353,400 |
| 2024/01/15 | 2,114 | 2,210 | 1,992 | 2,187 | -27 | -1.2% | 544,400 |
| 2024/01/12 | 2,149 | 2,232 | 2,149 | 2,214 | +46 | +2.1% | 89,700 |
| 2024/01/11 | 2,168 | 2,241 | 2,147 | 2,168 | +45 | +2.1% | 189,300 |
| 2024/01/10 | 2,140 | 2,152 | 2,074 | 2,123 | -15 | -0.7% | 124,800 |
| 2024/01/09 | 2,132 | 2,165 | 2,092 | 2,138 | +6 | +0.3% | 136,000 |
| 2024/01/05 | 2,169 | 2,169 | 2,099 | 2,132 | -38 | -1.8% | 121,700 |
| 2024/01/04 | 2,198 | 2,198 | 2,141 | 2,170 | -30 | -1.4% | 82,500 |
| 2023/12/29 | 2,162 | 2,222 | 2,131 | 2,200 | +41 | +1.9% | 88,300 |
| 2023/12/28 | 2,148 | 2,165 | 2,109 | 2,159 | +10 | +0.5% | 86,500 |
| 2023/12/27 | 2,258 | 2,258 | 2,117 | 2,149 | -79 | -3.5% | 136,000 |
| 2023/12/26 | 2,240 | 2,275 | 2,186 | 2,228 | -12 | -0.5% | 140,000 |
| 2023/12/25 | 2,069 | 2,280 | 2,043 | 2,240 | +204 | +10% | 347,900 |
| 2023/12/22 | 1,948 | 2,098 | 1,907 | 2,036 | +48 | +2.4% | 219,800 |
| 2023/12/21 | 2,025 | 2,063 | 1,948 | 1,988 | -46 | -2.3% | 180,900 |
| 2023/12/20 | 1,927 | 2,037 | 1,919 | 2,034 | +147 | +7.8% | 152,800 |
| 2023/12/19 | 1,817 | 1,894 | 1,794 | 1,887 | +51 | +2.8% | 110,700 |
| 2023/12/18 | 1,798 | 1,878 | 1,790 | 1,836 | +32 | +1.8% | 113,000 |
| 2023/12/15 | 1,795 | 1,834 | 1,713 | 1,804 | ±0 | ±0% | 288,200 |
| 2023/12/14 | 1,937 | 1,943 | 1,785 | 1,804 | -159 | -8.1% | 536,500 |
| 2023/12/13 | 1,996 | 2,011 | 1,951 | 1,963 | -43 | -2.1% | 152,100 |
| 2023/12/12 | 2,020 | 2,060 | 2,006 | 2,006 | -26 | -1.3% | 62,000 |
| 2023/12/11 | 2,051 | 2,076 | 2,029 | 2,032 | -4 | -0.2% | 42,600 |
| 2023/12/08 | 2,078 | 2,085 | 2,019 | 2,036 | -79 | -3.7% | 131,600 |
| 2023/12/07 | 2,141 | 2,141 | 2,054 | 2,115 | -1 | ±0% | 79,500 |
| 2023/12/06 | 2,067 | 2,180 | 2,067 | 2,116 | +111 | +5.5% | 212,000 |
| 2023/12/05 | 2,023 | 2,030 | 1,990 | 2,005 | -20 | -1% | 66,400 |
| 2023/12/04 | 2,000 | 2,044 | 1,998 | 2,025 | +27 | +1.4% | 61,100 |
| 2023/12/01 | 2,064 | 2,065 | 1,998 | 1,998 | -66 | -3.2% | 78,300 |
| 2023/11/30 | 2,026 | 2,084 | 2,000 | 2,064 | +52 | +2.6% | 118,100 |
| 2023/11/29 | 1,980 | 2,035 | 1,970 | 2,012 | +32 | +1.6% | 56,500 |
| 2023/11/28 | 1,989 | 2,017 | 1,967 | 1,980 | -20 | -1% | 69,700 |
| 2023/11/27 | 2,009 | 2,041 | 1,989 | 2,000 | -50 | -2.4% | 90,700 |
| 2023/11/24 | 2,113 | 2,125 | 2,045 | 2,050 | -50 | -2.4% | 81,300 |
| 2023/11/22 | 2,050 | 2,103 | 2,040 | 2,100 | +50 | +2.4% | 84,700 |
| 2023/11/21 | 2,000 | 2,060 | 2,000 | 2,050 | +50 | +2.5% | 70,200 |
| 2023/11/20 | 2,011 | 2,025 | 1,984 | 2,000 | +29 | +1.5% | 81,600 |
| 2023/11/17 | 1,974 | 2,012 | 1,942 | 1,971 | -33 | -1.6% | 92,600 |
| 2023/11/16 | 2,004 | 2,025 | 1,974 | 2,004 | +40 | +2% | 85,200 |
| 2023/11/15 | 1,949 | 2,010 | 1,925 | 1,964 | +55 | +2.9% | 136,400 |
| 2023/11/14 | 1,929 | 2,013 | 1,901 | 1,909 | -20 | -1% | 102,200 |
| 2023/11/13 | 1,871 | 1,944 | 1,871 | 1,929 | +45 | +2.4% | 42,800 |
| 2023/11/10 | 1,930 | 1,958 | 1,861 | 1,884 | -78 | -4% | 80,800 |
| 2023/11/09 | 1,925 | 1,993 | 1,901 | 1,962 | +32 | +1.7% | 77,100 |
| 2023/11/08 | 2,123 | 2,136 | 1,913 | 1,930 | -150 | -7.2% | 280,000 |
| 2023/11/07 | 2,136 | 2,150 | 2,004 | 2,080 | -28 | -1.3% | 171,600 |
| 2023/11/06 | 1,929 | 2,184 | 1,913 | 2,108 | +267 | +14.5% | 469,900 |
| 2023/11/02 | 1,857 | 1,857 | 1,806 | 1,841 | +15 | +0.8% | 66,200 |
| 2023/11/01 | 1,885 | 1,897 | 1,782 | 1,826 | -77 | -4% | 113,900 |
301～
350
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
