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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,070 | 1,074 | 1,050 | 1,061 | -2 | -0.2% | 5,800 |
| 2022/08/25 | 1,063 | 1,065 | 1,061 | 1,063 | +11 | +1% | 2,800 |
| 2022/08/24 | 1,052 | 1,078 | 1,051 | 1,052 | -3 | -0.3% | 3,500 |
| 2022/08/23 | 1,068 | 1,090 | 1,050 | 1,055 | -4 | -0.4% | 6,100 |
| 2022/08/22 | 1,075 | 1,075 | 1,054 | 1,059 | +6 | +0.6% | 3,200 |
| 2022/08/19 | 1,087 | 1,087 | 1,050 | 1,053 | -7 | -0.7% | 3,600 |
| 2022/08/18 | 1,069 | 1,074 | 1,050 | 1,060 | -9 | -0.8% | 6,100 |
| 2022/08/17 | 1,090 | 1,100 | 1,068 | 1,069 | +9 | +0.8% | 8,900 |
| 2022/08/16 | 1,030 | 1,063 | 1,021 | 1,060 | +58 | +5.8% | 12,400 |
| 2022/08/15 | 1,049 | 1,049 | 1,002 | 1,002 | -19 | -1.9% | 5,000 |
| 2022/08/12 | 1,014 | 1,034 | 1,000 | 1,021 | +31 | +3.1% | 6,800 |
| 2022/08/10 | 1,016 | 1,016 | 985 | 990 | -18 | -1.8% | 3,500 |
| 2022/08/09 | 1,001 | 1,008 | 986 | 1,008 | +7 | +0.7% | 6,800 |
| 2022/08/08 | 1,022 | 1,022 | 999 | 1,001 | -10 | -1% | 4,100 |
| 2022/08/05 | 990 | 1,023 | 990 | 1,011 | +23 | +2.3% | 4,600 |
| 2022/08/04 | 1,064 | 1,064 | 988 | 988 | -76 | -7.1% | 14,800 |
| 2022/08/03 | 1,050 | 1,065 | 1,028 | 1,064 | +3 | +0.3% | 26,500 |
| 2022/08/02 | 1,033 | 1,063 | 1,030 | 1,061 | +28 | +2.7% | 18,500 |
| 2022/08/01 | 1,004 | 1,060 | 1,004 | 1,033 | +38 | +3.8% | 22,300 |
| 2022/07/29 | 1,090 | 1,090 | 985 | 995 | +55 | +5.9% | 111,300 |
| 2022/07/28 | 960 | 961 | 938 | 940 | -9 | -0.9% | 3,300 |
| 2022/07/27 | 939 | 950 | 933 | 949 | -20 | -2.1% | 5,900 |
| 2022/07/26 | 994 | 994 | 950 | 969 | +15 | +1.6% | 3,200 |
| 2022/07/25 | 944 | 965 | 942 | 954 | +1 | +0.1% | 2,800 |
| 2022/07/22 | 991 | 991 | 950 | 953 | -38 | -3.8% | 7,400 |
| 2022/07/21 | 978 | 1,030 | 957 | 991 | +13 | +1.3% | 14,200 |
| 2022/07/20 | 964 | 1,014 | 964 | 978 | +28 | +2.9% | 8,200 |
| 2022/07/19 | 1,027 | 1,030 | 925 | 950 | -103 | -9.8% | 9,300 |
| 2022/07/15 | 1,104 | 1,104 | 980 | 1,053 | +54 | +5.4% | 46,100 |
| 2022/07/14 | 916 | 999 | 915 | 999 | +79 | +8.6% | 4,100 |
| 2022/07/13 | 895 | 920 | 890 | 920 | +44 | +5% | 2,900 |
| 2022/07/12 | 907 | 916 | 876 | 876 | -40 | -4.4% | 4,600 |
| 2022/07/11 | 934 | 935 | 915 | 916 | +10 | +1.1% | 3,700 |
| 2022/07/08 | 938 | 938 | 906 | 906 | -32 | -3.4% | 2,600 |
| 2022/07/07 | 944 | 951 | 934 | 938 | -27 | -2.8% | 1,800 |
| 2022/07/06 | 965 | 965 | 951 | 965 | ±0 | ±0% | 1,200 |
| 2022/07/05 | 940 | 965 | 940 | 965 | +25 | +2.7% | 1,100 |
| 2022/07/04 | 970 | 970 | 926 | 940 | +30 | +3.3% | 3,200 |
| 2022/07/01 | 930 | 938 | 902 | 910 | -20 | -2.2% | 3,900 |
| 2022/06/30 | 905 | 935 | 905 | 930 | -20 | -2.1% | 7,100 |
| 2022/06/29 | 957 | 957 | 950 | 950 | -8 | -0.8% | 500 |
| 2022/06/28 | 966 | 973 | 958 | 958 | +7 | +0.7% | 1,900 |
| 2022/06/27 | 955 | 970 | 935 | 951 | -19 | -2% | 3,900 |
| 2022/06/24 | 992 | 992 | 969 | 970 | -20 | -2% | 2,400 |
| 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 |
701～
750
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 | 100,600円 | +30.2% | +124.9% | 0.05% | 75.41倍 | 12.88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 | 48,700円 | +26.3% | -21.7% | 0.82% | 8.18倍 | 1.44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 | 128,000円 | +9.9% | +15.3% | 0.86% | 18.19倍 | 3.65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 | 283,300円 | +3.6% | +34.6% | 0.35% | 18.86倍 | 5.99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 | 164,000円 | +15.8% | +19.2% | 1.59% | 48.82倍 | 6.57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
