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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/05/22 | 1,013 | 1,037 | 1,007 | 1,030 | +21 | +2.1% | 158,700 |
| 2025/05/21 | 1,021 | 1,025 | 997 | 1,009 | -6 | -0.6% | 126,400 |
| 2025/05/20 | 1,020 | 1,028 | 1,000 | 1,015 | +15 | +1.5% | 138,100 |
| 2025/05/19 | 1,021 | 1,026 | 987 | 1,000 | -21 | -2.1% | 205,300 |
| 2025/05/16 | 1,025 | 1,037 | 1,005 | 1,021 | -4 | -0.4% | 161,300 |
| 2025/05/15 | 1,025 | 1,041 | 1,021 | 1,025 | -11 | -1.1% | 101,500 |
| 2025/05/14 | 1,047 | 1,049 | 1,025 | 1,036 | -3 | -0.3% | 119,500 |
| 2025/05/13 | 1,036 | 1,051 | 1,023 | 1,039 | +10 | +1% | 127,700 |
| 2025/05/12 | 1,045 | 1,045 | 1,013 | 1,029 | -12 | -1.2% | 418,500 |
| 2025/05/09 | 1,028 | 1,069 | 1,025 | 1,041 | +15 | +1.5% | 338,500 |
| 2025/05/08 | 1,058 | 1,064 | 1,020 | 1,026 | -39 | -3.7% | 203,000 |
| 2025/05/07 | 1,060 | 1,087 | 1,056 | 1,065 | +15 | +1.4% | 188,700 |
| 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 |
1～
50
件表示中 / 1221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 | 102,000円 | +30.2% | +124.9% | 0.05% | 76.46倍 | 13.06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 |
| アンビス | 47,500円 | +26.3% | -21.7% | 0.84% | 7.98倍 | 1.40倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| ＬＩＴＡＬＩＣＯ | 126,500円 | +9.9% | +15.3% | 0.87% | 17.98倍 | 3.61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。２４年に米同業を買収 |
| ぴ あ | 282,200円 | +3.6% | +34.6% | 0.35% | 18.79倍 | 5.97倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| バリューＨＲ | 159,900円 | +15.8% | +19.2% | 1.63% | 47.60倍 | 6.41倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
市場注目の銘柄
チャート関連のコラム
