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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 878 | 897 | 874 | 894 | +6 | +0.7% | 189,900 |
| 2025/07/31 | 864 | 892 | 864 | 888 | +23 | +2.7% | 83,700 |
| 2025/07/30 | 856 | 872 | 845 | 865 | +8 | +0.9% | 95,500 |
| 2025/07/29 | 873 | 880 | 855 | 857 | -20 | -2.3% | 151,300 |
| 2025/07/28 | 887 | 905 | 876 | 877 | -3 | -0.3% | 298,900 |
| 2025/07/25 | 883 | 899 | 873 | 880 | -3 | -0.3% | 175,900 |
| 2025/07/24 | 893 | 904 | 882 | 883 | -4 | -0.5% | 132,100 |
| 2025/07/23 | 882 | 903 | 871 | 887 | +11 | +1.3% | 198,300 |
| 2025/07/22 | 885 | 894 | 858 | 876 | ±0 | ±0% | 191,800 |
| 2025/07/18 | 889 | 912 | 874 | 876 | -13 | -1.5% | 398,000 |
| 2025/07/17 | 882 | 916 | 877 | 889 | +2 | +0.2% | 185,600 |
| 2025/07/16 | 895 | 910 | 852 | 887 | -6 | -0.7% | 472,800 |
| 2025/07/15 | 946 | 981 | 890 | 893 | -97 | -9.8% | 1,501,000 |
| 2025/07/14 | 970 | 997 | 962 | 990 | +20 | +2.1% | 625,900 |
| 2025/07/11 | 997 | 997 | 966 | 970 | -9 | -0.9% | 446,500 |
| 2025/07/10 | 1,006 | 1,006 | 975 | 979 | -30 | -3% | 536,500 |
| 2025/07/09 | 1,003 | 1,019 | 995 | 1,009 | +11 | +1.1% | 305,900 |
| 2025/07/08 | 1,012 | 1,017 | 993 | 998 | -22 | -2.2% | 332,100 |
| 2025/07/07 | 1,016 | 1,044 | 1,008 | 1,020 | +10 | +1% | 131,600 |
| 2025/07/04 | 1,012 | 1,025 | 1,006 | 1,010 | +2 | +0.2% | 86,800 |
| 2025/07/03 | 1,005 | 1,018 | 998 | 1,008 | +9 | +0.9% | 162,900 |
| 2025/07/02 | 1,031 | 1,034 | 998 | 999 | -34 | -3.3% | 201,100 |
| 2025/07/01 | 1,070 | 1,073 | 1,033 | 1,033 | -29 | -2.7% | 124,700 |
| 2025/06/30 | 1,051 | 1,071 | 1,041 | 1,062 | +30 | +2.9% | 180,500 |
| 2025/06/27 | 1,048 | 1,052 | 1,026 | 1,032 | +6 | +0.6% | 168,400 |
| 2025/06/26 | 1,037 | 1,058 | 1,024 | 1,026 | -7 | -0.7% | 122,600 |
| 2025/06/25 | 1,047 | 1,061 | 1,023 | 1,033 | -17 | -1.6% | 121,700 |
| 2025/06/24 | 1,035 | 1,065 | 1,035 | 1,050 | +24 | +2.3% | 263,100 |
| 2025/06/23 | 1,000 | 1,030 | 985 | 1,026 | +16 | +1.6% | 164,000 |
| 2025/06/20 | 1,020 | 1,026 | 992 | 1,010 | -2 | -0.2% | 190,100 |
| 2025/06/19 | 1,003 | 1,025 | 1,003 | 1,012 | +6 | +0.6% | 94,100 |
| 2025/06/18 | 1,024 | 1,045 | 1,006 | 1,006 | -27 | -2.6% | 142,800 |
| 2025/06/17 | 1,000 | 1,045 | 1,000 | 1,033 | +23 | +2.3% | 189,700 |
| 2025/06/16 | 991 | 1,016 | 991 | 1,010 | +15 | +1.5% | 119,600 |
| 2025/06/13 | 1,055 | 1,057 | 992 | 995 | -43 | -4.1% | 319,000 |
| 2025/06/12 | 1,057 | 1,062 | 1,030 | 1,038 | -12 | -1.1% | 108,100 |
| 2025/06/11 | 1,065 | 1,068 | 1,040 | 1,050 | -15 | -1.4% | 127,500 |
| 2025/06/10 | 1,008 | 1,089 | 1,008 | 1,065 | +62 | +6.2% | 524,300 |
| 2025/06/09 | 1,022 | 1,029 | 1,000 | 1,003 | -6 | -0.6% | 114,800 |
| 2025/06/06 | 1,043 | 1,050 | 1,008 | 1,009 | -23 | -2.2% | 138,000 |
| 2025/06/05 | 1,053 | 1,066 | 1,029 | 1,032 | -19 | -1.8% | 177,400 |
| 2025/06/04 | 1,015 | 1,069 | 1,009 | 1,051 | +47 | +4.7% | 335,200 |
| 2025/06/03 | 1,000 | 1,024 | 999 | 1,004 | +3 | +0.3% | 114,800 |
| 2025/06/02 | 1,003 | 1,032 | 994 | 1,001 | +5 | +0.5% | 157,900 |
| 2025/05/30 | 1,000 | 1,022 | 995 | 996 | -14 | -1.4% | 128,800 |
| 2025/05/29 | 996 | 1,013 | 990 | 1,010 | +15 | +1.5% | 148,600 |
| 2025/05/28 | 1,003 | 1,010 | 995 | 995 | -5 | -0.5% | 117,500 |
| 2025/05/27 | 1,003 | 1,013 | 996 | 1,000 | +1 | +0.1% | 119,500 |
| 2025/05/26 | 981 | 1,010 | 975 | 999 | +19 | +1.9% | 211,200 |
| 2025/05/23 | 1,013 | 1,023 | 980 | 980 | -50 | -4.9% | 390,300 |
1～
50
件表示中 / 1239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 | 89,400円 | +30.2% | +124.9% | 0.06% | 67.02倍 | 11.45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 |
| フィットイージ | 256,800円 | +37.9% | +39.4% | 0.93% | 27.57倍 | 12.06倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ステップ | 237,900円 | +4.1% | +4.1% | 3.40% | 14.72倍 | 1.38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 | 264,800円 | +18.1% | +10.0% | 2.08% | 9.77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 |
| ＦＲＯＮＴＥＯ | 96,500円 | +14.8% | +31.7% | 0.00% | 61.74倍 | 12.81倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
市場注目の銘柄
チャート関連のコラム
