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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 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 |
51～
100
件表示中 / 943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 | 157,500円 | +38.0% | -38.0% | 0.03% | 1078.77倍 | 77.09倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
| ｉｓｐａｃｅ | 74,100円 | +71.1% | - | 0.00% | - | 7.08倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ＬＩＴＡＬＩＣＯ | 193,000円 | +17.5% | -4.4% | 0.49% | 22.97倍 | 6.61倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| Ｍ＆Ａキャピ | 211,400円 | +9.5% | +8.5% | 1.89% | 12.35倍 | 1.84倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
| 応用地 | 257,200円 | +0.6% | +11.3% | 2.26% | 23.37倍 | 0.82倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
