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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,360 | 1,396 | 1,342 | 1,348 | +4 | +0.3% | 58,800 |
| 2023/07/11 | 1,369 | 1,370 | 1,321 | 1,344 | -17 | -1.2% | 75,700 |
| 2023/07/10 | 1,475 | 1,475 | 1,357 | 1,361 | -136 | -9.1% | 131,800 |
| 2023/07/07 | 1,462 | 1,515 | 1,454 | 1,497 | +5 | +0.3% | 47,000 |
| 2023/07/06 | 1,461 | 1,504 | 1,455 | 1,492 | +1 | +0.1% | 44,600 |
| 2023/07/05 | 1,534 | 1,534 | 1,456 | 1,491 | -32 | -2.1% | 43,300 |
| 2023/07/04 | 1,522 | 1,537 | 1,494 | 1,523 | +5 | +0.3% | 39,000 |
| 2023/07/03 | 1,525 | 1,566 | 1,503 | 1,518 | +11 | +0.7% | 66,600 |
| 2023/06/30 | 1,462 | 1,518 | 1,457 | 1,507 | +55 | +3.8% | 89,900 |
| 2023/06/29 | 1,445 | 1,468 | 1,429 | 1,452 | +10 | +0.7% | 34,200 |
| 2023/06/28 | 1,429 | 1,449 | 1,418 | 1,442 | +35 | +2.5% | 33,100 |
| 2023/06/27 | 1,412 | 1,429 | 1,375 | 1,407 | -9 | -0.6% | 35,300 |
| 2023/06/26 | 1,395 | 1,437 | 1,355 | 1,416 | +6 | +0.4% | 51,900 |
| 2023/06/23 | 1,441 | 1,480 | 1,392 | 1,410 | -31 | -2.2% | 96,200 |
| 2023/06/22 | 1,482 | 1,493 | 1,432 | 1,441 | -41 | -2.8% | 82,200 |
| 2023/06/21 | 1,474 | 1,509 | 1,465 | 1,482 | +27 | +1.9% | 81,500 |
| 2023/06/20 | 1,475 | 1,488 | 1,424 | 1,455 | +3 | +0.2% | 82,900 |
| 2023/06/19 | 1,422 | 1,464 | 1,395 | 1,452 | +40 | +2.8% | 75,400 |
| 2023/06/16 | 1,380 | 1,425 | 1,357 | 1,412 | +51 | +3.7% | 96,400 |
| 2023/06/15 | 1,343 | 1,392 | 1,335 | 1,361 | +28 | +2.1% | 85,700 |
| 2023/06/14 | 1,372 | 1,379 | 1,294 | 1,333 | -37 | -2.7% | 78,400 |
| 2023/06/13 | 1,335 | 1,385 | 1,317 | 1,370 | +76 | +5.9% | 169,400 |
| 2023/06/12 | 1,280 | 1,310 | 1,261 | 1,294 | +6 | +0.5% | 60,100 |
| 2023/06/09 | 1,196 | 1,323 | 1,196 | 1,288 | +92 | +7.7% | 201,000 |
| 2023/06/08 | 1,219 | 1,236 | 1,183 | 1,196 | -23 | -1.9% | 75,200 |
| 2023/06/07 | 1,160 | 1,231 | 1,158 | 1,219 | +58 | +5% | 94,100 |
| 2023/06/06 | 1,140 | 1,169 | 1,137 | 1,161 | +4 | +0.3% | 34,200 |
| 2023/06/05 | 1,159 | 1,190 | 1,139 | 1,157 | +2 | +0.2% | 53,700 |
| 2023/06/02 | 1,177 | 1,185 | 1,070 | 1,155 | -35 | -2.9% | 165,200 |
| 2023/06/01 | 1,227 | 1,256 | 1,186 | 1,190 | -44 | -3.6% | 95,000 |
| 2023/05/31 | 1,256 | 1,301 | 1,215 | 1,234 | -29 | -2.3% | 119,500 |
| 2023/05/30 | 1,230 | 1,295 | 1,216 | 1,263 | +48 | +4% | 95,500 |
| 2023/05/29 | 1,225 | 1,250 | 1,185 | 1,215 | -8 | -0.7% | 73,900 |
| 2023/05/26 | 1,164 | 1,259 | 1,150 | 1,223 | +45 | +3.8% | 158,000 |
| 2023/05/25 | 1,164 | 1,178 | 1,128 | 1,178 | +14 | +1.2% | 47,200 |
| 2023/05/24 | 1,130 | 1,173 | 1,120 | 1,164 | +34 | +3% | 54,400 |
| 2023/05/23 | 1,113 | 1,131 | 1,102 | 1,130 | +11 | +1% | 31,300 |
| 2023/05/22 | 1,155 | 1,164 | 1,116 | 1,119 | -66 | -5.6% | 75,300 |
| 2023/05/19 | 1,150 | 1,197 | 1,140 | 1,185 | +33 | +2.9% | 72,800 |
| 2023/05/18 | 1,152 | 1,178 | 1,105 | 1,152 | ±0 | ±0% | 85,200 |
| 2023/05/17 | 1,140 | 1,159 | 1,116 | 1,152 | +24 | +2.1% | 41,100 |
| 2023/05/16 | 1,119 | 1,143 | 1,097 | 1,128 | +22 | +2% | 44,400 |
| 2023/05/15 | 1,083 | 1,112 | 1,053 | 1,106 | +12 | +1.1% | 63,400 |
201～
250
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
