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 |
---|---|---|---|---|---|---|---|
2021/04/22 | 1,519 | 1,550 | 1,500 | 1,532 | +5 | +0.3% | 2,500 |
2021/04/21 | 1,498 | 1,549 | 1,491 | 1,527 | -11 | -0.7% | 5,600 |
2021/04/20 | 1,521 | 1,544 | 1,515 | 1,538 | +2 | +0.1% | 4,100 |
2021/04/19 | 1,464 | 1,560 | 1,460 | 1,536 | +51 | +3.4% | 14,200 |
2021/04/16 | 1,472 | 1,546 | 1,458 | 1,485 | -10 | -0.7% | 17,100 |
2021/04/15 | 1,575 | 1,580 | 1,457 | 1,495 | -53 | -3.4% | 25,500 |
2021/04/14 | 1,497 | 1,549 | 1,493 | 1,548 | +43 | +2.9% | 17,000 |
2021/04/13 | 1,475 | 1,535 | 1,463 | 1,505 | +30 | +2% | 10,400 |
2021/04/12 | 1,507 | 1,507 | 1,452 | 1,475 | -2 | -0.1% | 6,600 |
2021/04/09 | 1,520 | 1,553 | 1,477 | 1,477 | -58 | -3.8% | 13,200 |
2021/04/08 | 1,555 | 1,558 | 1,521 | 1,535 | -15 | -1% | 4,400 |
2021/04/07 | 1,533 | 1,564 | 1,511 | 1,550 | -8 | -0.5% | 9,400 |
2021/04/06 | 1,443 | 1,570 | 1,442 | 1,558 | +118 | +8.2% | 19,000 |
2021/04/05 | 1,479 | 1,479 | 1,436 | 1,440 | -9 | -0.6% | 4,300 |
2021/04/02 | 1,450 | 1,452 | 1,425 | 1,449 | +23 | +1.6% | 4,400 |
2021/04/01 | 1,464 | 1,484 | 1,426 | 1,426 | -38 | -2.6% | 6,100 |
2021/03/31 | 1,397 | 1,464 | 1,390 | 1,464 | +39 | +2.7% | 6,800 |
2021/03/30 | 1,406 | 1,477 | 1,344 | 1,425 | -11 | -0.8% | 15,800 |
2021/03/29 | 1,628 | 1,630 | 1,436 | 1,436 | -186 | -11.5% | 25,800 |
2021/03/26 | 1,573 | 1,800 | 1,552 | 1,622 | -7 | -0.4% | 55,900 |
2021/03/25 | 1,429 | 1,700 | 1,381 | 1,629 | +200 | +14% | 80,100 |
2021/03/24 | 1,362 | 1,467 | 1,330 | 1,429 | +79 | +5.9% | 20,200 |
2021/03/23 | 1,372 | 1,372 | 1,323 | 1,350 | +28 | +2.1% | 7,800 |
2021/03/22 | 1,248 | 1,336 | 1,248 | 1,322 | +82 | +6.6% | 8,600 |
2021/03/19 | 1,226 | 1,245 | 1,221 | 1,240 | +12 | +1% | 3,500 |
2021/03/18 | 1,248 | 1,277 | 1,221 | 1,228 | -36 | -2.8% | 9,800 |
2021/03/17 | 1,240 | 1,275 | 1,240 | 1,264 | +14 | +1.1% | 3,300 |
2021/03/16 | 1,259 | 1,274 | 1,240 | 1,250 | -19 | -1.5% | 10,200 |
2021/03/15 | 1,231 | 1,275 | 1,231 | 1,269 | +19 | +1.5% | 2,400 |
2021/03/12 | 1,230 | 1,299 | 1,230 | 1,250 | +41 | +3.4% | 11,700 |
2021/03/11 | 1,198 | 1,227 | 1,190 | 1,209 | +11 | +0.9% | 2,500 |
2021/03/10 | 1,216 | 1,216 | 1,171 | 1,198 | -32 | -2.6% | 5,500 |
2021/03/09 | 1,275 | 1,275 | 1,201 | 1,230 | -49 | -3.8% | 7,200 |
2021/03/08 | 1,330 | 1,331 | 1,240 | 1,279 | -41 | -3.1% | 6,600 |
2021/03/05 | 1,382 | 1,382 | 1,300 | 1,320 | -62 | -4.5% | 8,300 |
2021/03/04 | 1,319 | 1,400 | 1,319 | 1,382 | +63 | +4.8% | 7,800 |
2021/03/03 | 1,325 | 1,347 | 1,304 | 1,319 | -3 | -0.2% | 4,500 |
2021/03/02 | 1,316 | 1,369 | 1,308 | 1,322 | -24 | -1.8% | 9,700 |
2021/03/01 | 1,393 | 1,393 | 1,314 | 1,346 | -9 | -0.7% | 5,300 |
2021/02/26 | 1,300 | 1,407 | 1,266 | 1,355 | +5 | +0.4% | 18,400 |
2021/02/25 | 1,302 | 1,380 | 1,302 | 1,350 | +46 | +3.5% | 8,900 |
2021/02/24 | 1,448 | 1,448 | 1,304 | 1,304 | -144 | -9.9% | 12,800 |
2021/02/22 | 1,384 | 1,537 | 1,381 | 1,448 | +64 | +4.6% | 12,900 |
2021/02/19 | 1,365 | 1,398 | 1,361 | 1,384 | -1 | -0.1% | 5,400 |
2021/02/18 | 1,401 | 1,418 | 1,382 | 1,385 | -27 | -1.9% | 7,900 |
2021/02/17 | 1,401 | 1,419 | 1,380 | 1,412 | -6 | -0.4% | 11,700 |
2021/02/16 | 1,390 | 1,434 | 1,390 | 1,418 | +18 | +1.3% | 5,700 |
2021/02/15 | 1,421 | 1,421 | 1,365 | 1,400 | -21 | -1.5% | 9,700 |
2021/02/12 | 1,458 | 1,471 | 1,410 | 1,421 | -41 | -2.8% | 7,900 |
2021/02/10 | 1,419 | 1,495 | 1,395 | 1,462 | +30 | +2.1% | 13,700 |
751~
800
件表示中 / 943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 | 157,500円 | +38.0% | -38.0% | 0.03% | 1078.77倍 | 77.09倍 |
|
ITエンジニアと企業のマッチングが柱。Webメディアのコンサルやプログラミング教室も |
ispace | 74,100円 | +71.1% | - | 0.00% | - | 7.08倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
LITALICO | 193,000円 | +17.5% | -4.4% | 0.49% | 22.97倍 | 6.61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。21年4月テクニカル上場 |
M&Aキャピ | 211,400円 | +9.5% | +8.5% | 1.89% | 12.35倍 | 1.84倍 |
|
独立系M&A仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。16年にレコフを買収 |
応用地 | 257,200円 | +0.6% | +11.3% | 2.26% | 23.37倍 | 0.82倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム