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 |
---|---|---|---|---|---|---|---|
2021/02/09 | 1,441 | 1,464 | 1,419 | 1,432 | -39 | -2.7% | 10,400 |
2021/02/08 | 1,460 | 1,480 | 1,443 | 1,471 | +5 | +0.3% | 13,300 |
2021/02/05 | 1,419 | 1,494 | 1,419 | 1,466 | +33 | +2.3% | 8,200 |
2021/02/04 | 1,430 | 1,440 | 1,420 | 1,433 | +10 | +0.7% | 2,200 |
2021/02/03 | 1,418 | 1,441 | 1,415 | 1,423 | -8 | -0.6% | 2,200 |
2021/02/02 | 1,449 | 1,470 | 1,420 | 1,431 | -18 | -1.2% | 6,700 |
2021/02/01 | 1,386 | 1,467 | 1,361 | 1,449 | +5 | +0.3% | 7,900 |
2021/01/29 | 1,561 | 1,561 | 1,410 | 1,444 | -77 | -5.1% | 29,300 |
2021/01/28 | 1,526 | 1,544 | 1,487 | 1,521 | -30 | -1.9% | 13,000 |
2021/01/27 | 1,570 | 1,595 | 1,511 | 1,551 | +1 | +0.1% | 32,400 |
2021/01/26 | 1,470 | 1,589 | 1,470 | 1,550 | +72 | +4.9% | 58,700 |
2021/01/25 | 1,448 | 1,490 | 1,448 | 1,478 | +11 | +0.7% | 10,800 |
2021/01/22 | 1,472 | 1,495 | 1,442 | 1,467 | -26 | -1.7% | 7,700 |
2021/01/21 | 1,466 | 1,520 | 1,459 | 1,493 | +5 | +0.3% | 11,600 |
2021/01/20 | 1,498 | 1,530 | 1,467 | 1,488 | +7 | +0.5% | 21,400 |
2021/01/19 | 1,476 | 1,486 | 1,430 | 1,481 | -6 | -0.4% | 21,300 |
2021/01/18 | 1,470 | 1,494 | 1,450 | 1,487 | -2 | -0.1% | 16,300 |
2021/01/15 | 1,463 | 1,530 | 1,463 | 1,489 | -4 | -0.3% | 16,800 |
2021/01/14 | 1,499 | 1,550 | 1,454 | 1,493 | -19 | -1.3% | 61,200 |
2021/01/13 | 1,459 | 1,555 | 1,402 | 1,512 | -10 | -0.7% | 58,300 |
2021/01/12 | 1,277 | 1,525 | 1,248 | 1,522 | +191 | +14.4% | 56,000 |
2021/01/08 | 1,297 | 1,373 | 1,245 | 1,331 | +13 | +1% | 31,900 |
2021/01/07 | 1,350 | 1,350 | 1,308 | 1,318 | -81 | -5.8% | 38,900 |
2021/01/06 | 1,487 | 1,560 | 1,363 | 1,399 | +36 | +2.6% | 248,600 |
2021/01/05 | 1,039 | 1,363 | 1,021 | 1,363 | +300 | +28.2% | 178,200 |
2021/01/04 | 1,013 | 1,088 | 978 | 1,063 | +65 | +6.5% | 22,800 |
2020/12/30 | 1,008 | 1,015 | 980 | 998 | +2 | +0.2% | 11,700 |
2020/12/29 | 937 | 1,028 | 937 | 996 | +61 | +6.5% | 28,400 |
2020/12/28 | 950 | 983 | 925 | 935 | -3 | -0.3% | 38,100 |
2020/12/25 | 910 | 938 | 910 | 938 | +24 | +2.6% | 15,300 |
2020/12/24 | 931 | 939 | 913 | 914 | -28 | -3% | 20,400 |
2020/12/23 | 962 | 967 | 937 | 942 | -35 | -3.6% | 15,700 |
2020/12/22 | 998 | 1,005 | 963 | 977 | -39 | -3.8% | 17,100 |
2020/12/21 | 1,035 | 1,050 | 990 | 1,016 | -26 | -2.5% | 18,800 |
2020/12/18 | 1,098 | 1,108 | 1,027 | 1,042 | -48 | -4.4% | 16,500 |
2020/12/17 | 1,112 | 1,129 | 1,088 | 1,090 | -21 | -1.9% | 4,200 |
2020/12/16 | 1,118 | 1,135 | 1,110 | 1,111 | -28 | -2.5% | 4,900 |
2020/12/15 | 1,143 | 1,147 | 1,100 | 1,139 | -30 | -2.6% | 5,500 |
2020/12/14 | 1,110 | 1,180 | 1,110 | 1,169 | +85 | +7.8% | 18,400 |
2020/12/11 | 1,112 | 1,113 | 1,072 | 1,084 | -24 | -2.2% | 15,600 |
2020/12/10 | 1,157 | 1,169 | 1,104 | 1,108 | -70 | -5.9% | 26,300 |
2020/12/09 | 1,202 | 1,229 | 1,178 | 1,178 | -29 | -2.4% | 11,300 |
2020/12/08 | 1,237 | 1,242 | 1,190 | 1,207 | -51 | -4.1% | 13,000 |
2020/12/07 | 1,270 | 1,277 | 1,245 | 1,258 | -16 | -1.3% | 15,100 |
2020/12/04 | 1,265 | 1,277 | 1,260 | 1,274 | -1 | -0.1% | 9,200 |
2020/12/03 | 1,295 | 1,297 | 1,265 | 1,275 | -15 | -1.2% | 6,600 |
2020/12/02 | 1,285 | 1,329 | 1,285 | 1,290 | +9 | +0.7% | 16,200 |
2020/12/01 | 1,280 | 1,290 | 1,255 | 1,281 | +13 | +1% | 6,800 |
2020/11/30 | 1,285 | 1,318 | 1,265 | 1,268 | -23 | -1.8% | 18,600 |
2020/11/27 | 1,277 | 1,333 | 1,277 | 1,291 | +14 | +1.1% | 9,200 |
801~
850
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