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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,547 | 1,592 | 1,538 | 1,592 | +58 | +3.8% | 26,500 |
2023/09/22 | 1,490 | 1,534 | 1,451 | 1,534 | +19 | +1.3% | 59,500 |
2023/09/21 | 1,562 | 1,569 | 1,507 | 1,515 | -55 | -3.5% | 78,000 |
2023/09/20 | 1,570 | 1,579 | 1,552 | 1,570 | +6 | +0.4% | 30,300 |
2023/09/19 | 1,565 | 1,573 | 1,547 | 1,564 | -1 | -0.1% | 29,000 |
2023/09/15 | 1,583 | 1,589 | 1,531 | 1,565 | -45 | -2.8% | 96,700 |
2023/09/14 | 1,598 | 1,618 | 1,588 | 1,610 | +27 | +1.7% | 20,800 |
2023/09/13 | 1,566 | 1,602 | 1,557 | 1,583 | -4 | -0.3% | 57,000 |
2023/09/12 | 1,586 | 1,640 | 1,586 | 1,587 | +26 | +1.7% | 61,500 |
2023/09/11 | 1,572 | 1,651 | 1,561 | 1,561 | -11 | -0.7% | 116,100 |
2023/09/08 | 1,508 | 1,578 | 1,501 | 1,572 | +62 | +4.1% | 90,200 |
2023/09/07 | 1,544 | 1,563 | 1,510 | 1,510 | -65 | -4.1% | 83,800 |
2023/09/06 | 1,565 | 1,589 | 1,560 | 1,575 | -18 | -1.1% | 71,100 |
2023/09/05 | 1,518 | 1,595 | 1,515 | 1,593 | +75 | +4.9% | 80,900 |
2023/09/04 | 1,455 | 1,554 | 1,455 | 1,518 | +63 | +4.3% | 110,200 |
2023/09/01 | 1,450 | 1,470 | 1,430 | 1,455 | +8 | +0.6% | 48,100 |
2023/08/31 | 1,446 | 1,491 | 1,445 | 1,447 | -6 | -0.4% | 35,700 |
2023/08/30 | 1,460 | 1,496 | 1,441 | 1,453 | +1 | +0.1% | 32,800 |
2023/08/29 | 1,467 | 1,488 | 1,446 | 1,452 | -15 | -1% | 51,700 |
2023/08/28 | 1,480 | 1,483 | 1,424 | 1,467 | -7 | -0.5% | 68,000 |
2023/08/25 | 1,424 | 1,496 | 1,411 | 1,474 | +40 | +2.8% | 55,600 |
2023/08/24 | 1,399 | 1,445 | 1,375 | 1,434 | +47 | +3.4% | 68,500 |
2023/08/23 | 1,398 | 1,399 | 1,365 | 1,387 | -41 | -2.9% | 61,000 |
2023/08/22 | 1,385 | 1,437 | 1,378 | 1,428 | +43 | +3.1% | 49,500 |
2023/08/21 | 1,376 | 1,427 | 1,354 | 1,385 | +9 | +0.7% | 92,900 |
2023/08/18 | 1,464 | 1,469 | 1,376 | 1,376 | -116 | -7.8% | 186,100 |
2023/08/17 | 1,484 | 1,502 | 1,470 | 1,492 | -4 | -0.3% | 55,800 |
2023/08/16 | 1,509 | 1,540 | 1,491 | 1,496 | -17 | -1.1% | 46,800 |
2023/08/15 | 1,517 | 1,540 | 1,487 | 1,513 | +26 | +1.7% | 43,500 |
2023/08/14 | 1,510 | 1,532 | 1,477 | 1,487 | -21 | -1.4% | 42,600 |
2023/08/10 | 1,515 | 1,539 | 1,490 | 1,508 | -3 | -0.2% | 42,800 |
2023/08/09 | 1,481 | 1,524 | 1,476 | 1,511 | +36 | +2.4% | 47,200 |
2023/08/08 | 1,521 | 1,555 | 1,475 | 1,475 | -52 | -3.4% | 47,200 |
2023/08/07 | 1,490 | 1,542 | 1,437 | 1,527 | +3 | +0.2% | 95,500 |
2023/08/04 | 1,490 | 1,544 | 1,490 | 1,524 | +17 | +1.1% | 30,700 |
2023/08/03 | 1,471 | 1,532 | 1,470 | 1,507 | +4 | +0.3% | 50,500 |
2023/08/02 | 1,494 | 1,533 | 1,486 | 1,503 | -14 | -0.9% | 75,200 |
2023/08/01 | 1,419 | 1,535 | 1,419 | 1,517 | +98 | +6.9% | 155,800 |
2023/07/31 | 1,402 | 1,435 | 1,393 | 1,419 | +11 | +0.8% | 104,300 |
2023/07/28 | 1,440 | 1,474 | 1,402 | 1,408 | -47 | -3.2% | 102,800 |
2023/07/27 | 1,486 | 1,500 | 1,428 | 1,455 | -52 | -3.5% | 107,900 |
2023/07/26 | 1,520 | 1,552 | 1,507 | 1,507 | -6 | -0.4% | 37,200 |
2023/07/25 | 1,530 | 1,548 | 1,487 | 1,513 | -51 | -3.3% | 97,100 |
2023/07/24 | 1,509 | 1,598 | 1,507 | 1,564 | +92 | +6.3% | 104,200 |
2023/07/21 | 1,480 | 1,494 | 1,440 | 1,472 | -24 | -1.6% | 77,000 |
2023/07/20 | 1,564 | 1,564 | 1,470 | 1,496 | -85 | -5.4% | 137,000 |
2023/07/19 | 1,458 | 1,611 | 1,458 | 1,581 | +161 | +11.3% | 266,100 |
2023/07/18 | 1,393 | 1,441 | 1,366 | 1,420 | +75 | +5.6% | 152,400 |
2023/07/14 | 1,383 | 1,387 | 1,342 | 1,345 | -30 | -2.2% | 75,500 |
2023/07/13 | 1,350 | 1,390 | 1,332 | 1,375 | +27 | +2% | 58,900 |
151~
200
件表示中 / 936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 | 161,000円 | +38.0% | -38.0% | 0.03% | 1102.74倍 | 78.81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 |
M&Aキャピ | 217,700円 | +9.5% | +8.5% | 1.84% | 12.72倍 | 1.90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 |
ID&EHD | 455,500円 | - | - | 2.74% | 9.68倍 | 0.87倍 |
|
総合建設コンサル首位。日本工営が持株会社化。英建設会社傘下に入れ海外注力。電力関連強み |
建設技研 | 478,500円 | -4.4% | -16.3% | 3.13% | 10.88倍 | 1.21倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
LITALICO | 193,500円 | +17.5% | -4.4% | 0.49% | 23.02倍 | 6.62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 |
市場注目の銘柄
チャート関連のコラム