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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 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 |
751～
800
件表示中 / 1268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 | 85,000円 | +30.2% | +124.9% | 0.06% | 63.72倍 | 10.88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 |
| グリーンズ | 269,000円 | +7.2% | +9.5% | 1.49% | 10.56倍 | 4.56倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ＩＢＪ | 88,300円 | +9.4% | +20.5% | 0.91% | 16.81倍 | 3.61倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| 山田コンサル | 183,500円 | +14.2% | -9.7% | 4.20% | 12.76倍 | 1.95倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ＷＤＢ | 181,000円 | 0.0% | -15.0% | 3.45% | 14.75倍 | 1.11倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム
