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 |
---|---|---|---|---|---|---|---|
2020/11/26 | 1,276 | 1,280 | 1,272 | 1,277 | +17 | +1.3% | 4,400 |
2020/11/25 | 1,275 | 1,296 | 1,254 | 1,260 | -17 | -1.3% | 16,600 |
2020/11/24 | 1,302 | 1,309 | 1,271 | 1,277 | -33 | -2.5% | 17,700 |
2020/11/20 | 1,330 | 1,330 | 1,304 | 1,310 | -24 | -1.8% | 14,700 |
2020/11/19 | 1,301 | 1,350 | 1,301 | 1,334 | +24 | +1.8% | 12,300 |
2020/11/18 | 1,312 | 1,324 | 1,301 | 1,310 | -32 | -2.4% | 17,700 |
2020/11/17 | 1,445 | 1,450 | 1,311 | 1,342 | -114 | -7.8% | 36,300 |
2020/11/16 | 1,463 | 1,470 | 1,450 | 1,456 | -7 | -0.5% | 9,700 |
2020/11/13 | 1,461 | 1,470 | 1,451 | 1,463 | +2 | +0.1% | 6,800 |
2020/11/12 | 1,516 | 1,521 | 1,452 | 1,461 | -53 | -3.5% | 22,400 |
2020/11/11 | 1,510 | 1,524 | 1,500 | 1,514 | -13 | -0.9% | 7,300 |
2020/11/10 | 1,550 | 1,550 | 1,512 | 1,527 | -21 | -1.4% | 13,200 |
2020/11/09 | 1,544 | 1,560 | 1,520 | 1,548 | +5 | +0.3% | 9,800 |
2020/11/06 | 1,571 | 1,571 | 1,531 | 1,543 | -26 | -1.7% | 10,500 |
2020/11/05 | 1,519 | 1,576 | 1,502 | 1,569 | +66 | +4.4% | 25,700 |
2020/11/04 | 1,534 | 1,534 | 1,482 | 1,503 | -28 | -1.8% | 20,300 |
2020/11/02 | 1,502 | 1,559 | 1,502 | 1,531 | +19 | +1.3% | 7,000 |
2020/10/30 | 1,601 | 1,617 | 1,510 | 1,512 | -135 | -8.2% | 29,100 |
2020/10/29 | 1,629 | 1,664 | 1,570 | 1,647 | -62 | -3.6% | 46,800 |
2020/10/28 | 1,630 | 1,833 | 1,615 | 1,709 | +94 | +5.8% | 118,400 |
2020/10/27 | 1,492 | 1,620 | 1,456 | 1,615 | +83 | +5.4% | 47,900 |
2020/10/26 | 1,498 | 1,578 | 1,498 | 1,532 | +34 | +2.3% | 30,500 |
2020/10/23 | 1,514 | 1,522 | 1,476 | 1,498 | -18 | -1.2% | 46,800 |
2020/10/22 | 1,528 | 1,544 | 1,510 | 1,516 | -33 | -2.1% | 26,200 |
2020/10/21 | 1,552 | 1,632 | 1,524 | 1,549 | ±0 | ±0% | 38,500 |
2020/10/20 | 1,552 | 1,569 | 1,510 | 1,549 | -4 | -0.3% | 50,000 |
2020/10/19 | 1,554 | 1,588 | 1,510 | 1,553 | -81 | -5% | 155,100 |
2020/10/16 | 1,634 | 1,634 | 1,634 | 1,634 | -500 | -23.4% | 13,400 |
2020/10/15 | 2,040 | 2,155 | 2,026 | 2,134 | +104 | +5.1% | 87,200 |
2020/10/14 | 2,096 | 2,114 | 2,015 | 2,030 | -66 | -3.1% | 69,900 |
2020/10/13 | 2,130 | 2,136 | 2,084 | 2,096 | -48 | -2.2% | 33,800 |
2020/10/12 | 2,160 | 2,160 | 2,112 | 2,144 | ±0 | ±0% | 29,100 |
2020/10/09 | 2,200 | 2,201 | 2,115 | 2,144 | -46 | -2.1% | 50,100 |
2020/10/08 | 2,233 | 2,235 | 2,165 | 2,190 | -28 | -1.3% | 37,100 |
2020/10/07 | 2,121 | 2,218 | 2,105 | 2,218 | +93 | +4.4% | 45,400 |
2020/10/06 | 2,167 | 2,190 | 2,103 | 2,125 | -42 | -1.9% | 72,900 |
2020/10/05 | 2,196 | 2,196 | 2,065 | 2,167 | -69 | -3.1% | 128,600 |
2020/10/02 | 2,339 | 2,380 | 2,194 | 2,236 | -99 | -4.2% | 29,700 |
2020/09/30 | 2,369 | 2,394 | 2,335 | 2,335 | -2 | -0.1% | 16,000 |
2020/09/29 | 2,350 | 2,391 | 2,307 | 2,337 | -39 | -1.6% | 13,700 |
2020/09/28 | 2,390 | 2,445 | 2,300 | 2,376 | +1 | ±0% | 20,200 |
2020/09/25 | 2,300 | 2,375 | 2,280 | 2,375 | +74 | +3.2% | 22,000 |
2020/09/24 | 2,378 | 2,378 | 2,301 | 2,301 | -63 | -2.7% | 15,700 |
2020/09/23 | 2,376 | 2,409 | 2,322 | 2,364 | -8 | -0.3% | 20,100 |
2020/09/18 | 2,466 | 2,535 | 2,372 | 2,372 | -83 | -3.4% | 31,400 |
2020/09/17 | 2,560 | 2,608 | 2,455 | 2,455 | -129 | -5% | 48,900 |
2020/09/16 | 2,539 | 2,687 | 2,513 | 2,584 | +73 | +2.9% | 102,700 |
2020/09/15 | 2,562 | 2,585 | 2,511 | 2,511 | -74 | -2.9% | 36,100 |
2020/09/14 | 2,559 | 2,591 | 2,506 | 2,585 | +36 | +1.4% | 53,200 |
2020/09/11 | 2,388 | 2,549 | 2,388 | 2,549 | +166 | +7% | 96,100 |
851~
900
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