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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,000 | 1,000 | 984 | 990 | +11 | +1.1% | 700 |
| 2022/06/22 | 953 | 994 | 953 | 979 | +16 | +1.7% | 1,200 |
| 2022/06/21 | 954 | 963 | 954 | 963 | - | - | 400 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 935 | 979 | 931 | 961 | -34 | -3.4% | 6,500 |
| 2022/06/16 | 1,000 | 1,000 | 993 | 995 | -5 | -0.5% | 1,800 |
| 2022/06/15 | 1,009 | 1,009 | 997 | 1,000 | +6 | +0.6% | 2,000 |
| 2022/06/14 | 1,024 | 1,024 | 970 | 994 | -35 | -3.4% | 9,100 |
| 2022/06/13 | 1,015 | 1,029 | 998 | 1,029 | +14 | +1.4% | 2,500 |
| 2022/06/10 | 1,028 | 1,058 | 1,015 | 1,015 | -29 | -2.8% | 2,800 |
| 2022/06/09 | 1,050 | 1,067 | 1,032 | 1,044 | -19 | -1.8% | 2,200 |
| 2022/06/08 | 1,015 | 1,070 | 1,011 | 1,063 | +52 | +5.1% | 5,500 |
| 2022/06/07 | 1,049 | 1,049 | 1,001 | 1,011 | -12 | -1.2% | 1,000 |
| 2022/06/06 | 984 | 1,023 | 984 | 1,023 | -6 | -0.6% | 2,800 |
| 2022/06/03 | 1,052 | 1,052 | 1,020 | 1,029 | -23 | -2.2% | 900 |
| 2022/06/02 | 1,029 | 1,052 | 1,025 | 1,052 | +9 | +0.9% | 1,300 |
| 2022/06/01 | 1,070 | 1,070 | 1,035 | 1,043 | -12 | -1.1% | 2,600 |
| 2022/05/31 | 1,039 | 1,074 | 1,020 | 1,055 | +56 | +5.6% | 11,900 |
| 2022/05/30 | 965 | 1,020 | 956 | 999 | +39 | +4.1% | 8,700 |
| 2022/05/27 | 973 | 980 | 960 | 960 | -13 | -1.3% | 1,000 |
| 2022/05/26 | 984 | 985 | 963 | 973 | -1 | -0.1% | 1,100 |
| 2022/05/25 | 960 | 974 | 959 | 974 | +23 | +2.4% | 3,800 |
| 2022/05/24 | 973 | 973 | 951 | 951 | -10 | -1% | 400 |
| 2022/05/23 | 985 | 985 | 958 | 961 | -18 | -1.8% | 2,200 |
| 2022/05/20 | 927 | 979 | 923 | 979 | +53 | +5.7% | 3,700 |
| 2022/05/19 | 903 | 928 | 903 | 926 | +23 | +2.5% | 3,900 |
| 2022/05/18 | 903 | 903 | 903 | 903 | +2 | +0.2% | 100 |
| 2022/05/17 | 922 | 937 | 901 | 901 | -21 | -2.3% | 1,700 |
| 2022/05/16 | 925 | 950 | 909 | 922 | +41 | +4.7% | 6,500 |
| 2022/05/13 | 930 | 930 | 873 | 881 | -19 | -2.1% | 6,200 |
| 2022/05/12 | 946 | 946 | 900 | 900 | -1 | -0.1% | 4,300 |
| 2022/05/11 | 901 | 920 | 895 | 901 | ±0 | ±0% | 15,100 |
| 2022/05/10 | 877 | 941 | 859 | 901 | +69 | +8.3% | 41,800 |
| 2022/05/09 | 814 | 840 | 814 | 832 | -10 | -1.2% | 7,400 |
| 2022/05/06 | 835 | 850 | 835 | 842 | -23 | -2.7% | 9,000 |
| 2022/05/02 | 825 | 874 | 809 | 865 | -51 | -5.6% | 37,200 |
| 2022/04/28 | 910 | 937 | 900 | 916 | -24 | -2.6% | 9,300 |
| 2022/04/27 | 951 | 979 | 917 | 940 | -85 | -8.3% | 23,800 |
| 2022/04/26 | 1,046 | 1,074 | 1,021 | 1,025 | -24 | -2.3% | 8,200 |
| 2022/04/25 | 1,036 | 1,096 | 1,011 | 1,049 | +43 | +4.3% | 24,800 |
| 2022/04/22 | 1,027 | 1,036 | 1,000 | 1,006 | -28 | -2.7% | 5,300 |
| 2022/04/21 | 1,045 | 1,046 | 1,027 | 1,034 | -8 | -0.8% | 1,200 |
| 2022/04/20 | 1,040 | 1,055 | 1,020 | 1,042 | +4 | +0.4% | 8,200 |
| 2022/04/19 | 1,013 | 1,039 | 1,002 | 1,038 | +18 | +1.8% | 10,100 |
| 2022/04/18 | 1,010 | 1,020 | 990 | 1,020 | -7 | -0.7% | 7,300 |
| 2022/04/15 | 1,017 | 1,038 | 1,000 | 1,027 | -20 | -1.9% | 7,000 |
| 2022/04/14 | 1,025 | 1,047 | 1,005 | 1,047 | +32 | +3.2% | 11,200 |
| 2022/04/13 | 1,010 | 1,015 | 990 | 1,015 | +11 | +1.1% | 6,400 |
| 2022/04/12 | 1,005 | 1,016 | 988 | 1,004 | +10 | +1% | 5,400 |
| 2022/04/11 | 990 | 1,021 | 990 | 994 | +4 | +0.4% | 4,700 |
701～
750
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
