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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,112 | 1,117 | 1,043 | 1,050 | -54 | -4.9% | 336,500 |
| 2025/05/01 | 1,070 | 1,128 | 1,050 | 1,104 | +33 | +3.1% | 433,400 |
| 2025/04/30 | 1,061 | 1,083 | 1,047 | 1,071 | +9 | +0.8% | 290,900 |
| 2025/04/28 | 1,060 | 1,088 | 1,053 | 1,062 | +37 | +3.6% | 424,300 |
| 2025/04/25 | 1,040 | 1,068 | 1,021 | 1,025 | -4 | -0.4% | 526,200 |
| 2025/04/24 | 975 | 1,047 | 966 | 1,029 | +69 | +7.2% | 911,900 |
| 2025/04/23 | 975 | 985 | 951 | 960 | -3 | -0.3% | 241,400 |
| 2025/04/22 | 984 | 1,011 | 953 | 963 | -36 | -3.6% | 468,100 |
| 2025/04/21 | 1,008 | 1,022 | 980 | 999 | -39 | -3.8% | 513,500 |
| 2025/04/18 | 954 | 1,042 | 948 | 1,038 | +99 | +10.5% | 1,152,000 |
| 2025/04/17 | 950 | 965 | 923 | 939 | -26 | -2.7% | 486,500 |
| 2025/04/16 | 1,060 | 1,065 | 964 | 965 | -89 | -8.4% | 1,062,600 |
| 2025/04/15 | 990 | 1,101 | 972 | 1,054 | +103 | +10.8% | 1,806,500 |
| 2025/04/14 | 938 | 964 | 915 | 951 | +11 | +1.2% | 625,200 |
| 2025/04/11 | 857 | 971 | 857 | 940 | +55 | +6.2% | 1,439,800 |
| 2025/04/10 | 890 | 890 | 851 | 885 | +58 | +7% | 366,400 |
| 2025/04/09 | 790 | 838 | 772 | 827 | +23 | +2.9% | 439,800 |
| 2025/04/08 | 800 | 836 | 779 | 804 | +64 | +8.6% | 591,600 |
| 2025/04/07 | 724 | 771 | 695 | 740 | -89 | -10.7% | 504,500 |
| 2025/04/04 | 826 | 836 | 771 | 829 | -23 | -2.7% | 628,700 |
| 2025/04/03 | 828 | 888 | 826 | 852 | -18 | -2.1% | 317,700 |
| 2025/04/02 | 868 | 901 | 850 | 870 | +2 | +0.2% | 367,800 |
| 2025/04/01 | 940 | 953 | 863 | 868 | -75 | -8% | 513,100 |
| 2025/03/31 | 988 | 993 | 920 | 943 | -75 | -7.4% | 410,800 |
| 2025/03/28 | 1,001 | 1,019 | 1,000 | 1,018 | +14 | +1.4% | 102,300 |
| 2025/03/27 | 1,014 | 1,022 | 998 | 1,004 | -2 | -0.2% | 167,500 |
| 2025/03/26 | 1,021 | 1,022 | 1,000 | 1,006 | -17 | -1.7% | 175,300 |
| 2025/03/25 | 1,022 | 1,050 | 1,016 | 1,023 | +7 | +0.7% | 157,400 |
| 2025/03/24 | 1,068 | 1,087 | 1,016 | 1,016 | -72 | -6.6% | 281,800 |
| 2025/03/21 | 1,097 | 1,099 | 1,059 | 1,088 | +5 | +0.5% | 150,600 |
| 2025/03/19 | 1,100 | 1,104 | 1,080 | 1,083 | -21 | -1.9% | 109,800 |
| 2025/03/18 | 1,146 | 1,150 | 1,046 | 1,104 | -25 | -2.2% | 730,600 |
| 2025/03/17 | 1,090 | 1,129 | 1,080 | 1,129 | +44 | +4.1% | 135,400 |
| 2025/03/14 | 1,063 | 1,102 | 1,063 | 1,085 | +11 | +1% | 159,400 |
| 2025/03/13 | 1,120 | 1,130 | 1,069 | 1,074 | -43 | -3.8% | 166,600 |
| 2025/03/12 | 1,105 | 1,146 | 1,100 | 1,117 | +7 | +0.6% | 201,500 |
| 2025/03/11 | 1,072 | 1,116 | 1,044 | 1,110 | -6 | -0.5% | 363,100 |
| 2025/03/10 | 1,107 | 1,147 | 1,095 | 1,116 | +11 | +1% | 173,400 |
| 2025/03/07 | 1,124 | 1,175 | 1,103 | 1,105 | -45 | -3.9% | 322,200 |
| 2025/03/06 | 1,152 | 1,178 | 1,142 | 1,150 | +1 | +0.1% | 99,700 |
| 2025/03/05 | 1,152 | 1,190 | 1,134 | 1,149 | -4 | -0.3% | 188,900 |
| 2025/03/04 | 1,172 | 1,206 | 1,148 | 1,153 | -27 | -2.3% | 251,800 |
| 2025/03/03 | 1,296 | 1,298 | 1,165 | 1,180 | +52 | +4.6% | 493,200 |
| 2025/02/28 | 1,165 | 1,185 | 1,065 | 1,128 | -48 | -4.1% | 933,600 |
| 2025/02/27 | 1,206 | 1,230 | 1,164 | 1,176 | +8 | +0.7% | 253,500 |
| 2025/02/26 | 1,188 | 1,225 | 1,145 | 1,168 | -50 | -4.1% | 462,600 |
| 2025/02/25 | 1,250 | 1,302 | 1,181 | 1,218 | -62 | -4.8% | 656,600 |
| 2025/02/21 | 1,316 | 1,330 | 1,278 | 1,280 | -52 | -3.9% | 192,100 |
| 2025/02/20 | 1,300 | 1,357 | 1,270 | 1,332 | +27 | +2.1% | 358,600 |
| 2025/02/19 | 1,308 | 1,324 | 1,295 | 1,305 | -16 | -1.2% | 151,500 |
1～
50
件表示中 / 1177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 | 105,000円 | +30.2% | +124.9% | 0.05% | 78.71倍 | 13.44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 |
| エラン | 76,500円 | +24.2% | +33.7% | 1.96% | 14.97倍 | 3.70倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ポラリスＨＤ | 19,700円 | +15.3% | -42.5% | 1.52% | 30.69倍 | 5.53倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| 三協フロン | 192,200円 | +5.0% | -1.5% | 4.16% | 8.38倍 | 0.92倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| アンビス | 45,500円 | +26.3% | -21.7% | 0.88% | 7.65倍 | 1.34倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
市場注目の銘柄
チャート関連のコラム
