トランス・コスモスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 3,665 | 3,700 | 3,640 | 3,660 | -5 | -0.1% | 93,800 |
| 2025/08/15 | 3,695 | 3,710 | 3,640 | 3,665 | -50 | -1.3% | 170,500 |
| 2025/08/14 | 3,740 | 3,740 | 3,715 | 3,715 | -25 | -0.7% | 63,200 |
| 2025/08/13 | 3,725 | 3,755 | 3,700 | 3,740 | ±0 | ±0% | 79,600 |
| 2025/08/12 | 3,665 | 3,765 | 3,635 | 3,740 | +35 | +0.9% | 115,500 |
| 2025/08/08 | 3,650 | 3,715 | 3,635 | 3,705 | +30 | +0.8% | 87,900 |
| 2025/08/07 | 3,645 | 3,715 | 3,640 | 3,675 | +20 | +0.5% | 80,400 |
| 2025/08/06 | 3,735 | 3,750 | 3,650 | 3,655 | -10 | -0.3% | 84,200 |
| 2025/08/05 | 3,680 | 3,705 | 3,625 | 3,665 | -40 | -1.1% | 111,800 |
| 2025/08/04 | 3,710 | 3,735 | 3,675 | 3,705 | -35 | -0.9% | 105,500 |
| 2025/08/01 | 3,700 | 3,775 | 3,670 | 3,740 | +135 | +3.7% | 299,700 |
| 2025/07/31 | 3,565 | 3,615 | 3,555 | 3,605 | +20 | +0.6% | 114,600 |
| 2025/07/30 | 3,540 | 3,600 | 3,535 | 3,585 | +50 | +1.4% | 58,100 |
| 2025/07/29 | 3,475 | 3,550 | 3,470 | 3,535 | +50 | +1.4% | 82,900 |
| 2025/07/28 | 3,470 | 3,500 | 3,470 | 3,485 | -10 | -0.3% | 48,700 |
| 2025/07/25 | 3,485 | 3,505 | 3,465 | 3,495 | +10 | +0.3% | 35,900 |
| 2025/07/24 | 3,465 | 3,525 | 3,465 | 3,485 | +25 | +0.7% | 53,900 |
| 2025/07/23 | 3,455 | 3,505 | 3,445 | 3,460 | +20 | +0.6% | 75,700 |
| 2025/07/22 | 3,480 | 3,480 | 3,430 | 3,440 | -60 | -1.7% | 51,100 |
| 2025/07/18 | 3,530 | 3,550 | 3,490 | 3,500 | -25 | -0.7% | 53,900 |
| 2025/07/17 | 3,520 | 3,540 | 3,470 | 3,525 | -15 | -0.4% | 74,600 |
| 2025/07/16 | 3,530 | 3,565 | 3,520 | 3,540 | -35 | -1% | 58,800 |
| 2025/07/15 | 3,585 | 3,600 | 3,575 | 3,575 | -20 | -0.6% | 65,800 |
| 2025/07/14 | 3,575 | 3,605 | 3,575 | 3,595 | +20 | +0.6% | 37,500 |
| 2025/07/11 | 3,575 | 3,605 | 3,575 | 3,575 | +15 | +0.4% | 52,500 |
| 2025/07/10 | 3,565 | 3,580 | 3,530 | 3,560 | -5 | -0.1% | 107,300 |
| 2025/07/09 | 3,590 | 3,615 | 3,545 | 3,565 | -25 | -0.7% | 96,600 |
| 2025/07/08 | 3,590 | 3,615 | 3,580 | 3,590 | +10 | +0.3% | 68,900 |
| 2025/07/07 | 3,515 | 3,595 | 3,515 | 3,580 | +65 | +1.8% | 68,100 |
| 2025/07/04 | 3,510 | 3,530 | 3,505 | 3,515 | +5 | +0.1% | 28,700 |
| 2025/07/03 | 3,510 | 3,535 | 3,500 | 3,510 | -15 | -0.4% | 52,100 |
| 2025/07/02 | 3,515 | 3,545 | 3,510 | 3,525 | ±0 | ±0% | 40,600 |
| 2025/07/01 | 3,520 | 3,550 | 3,510 | 3,525 | +25 | +0.7% | 86,500 |
| 2025/06/30 | 3,505 | 3,520 | 3,495 | 3,500 | +5 | +0.1% | 91,600 |
| 2025/06/27 | 3,430 | 3,505 | 3,410 | 3,495 | +45 | +1.3% | 98,500 |
| 2025/06/26 | 3,520 | 3,530 | 3,395 | 3,450 | -55 | -1.6% | 119,200 |
| 2025/06/25 | 3,500 | 3,565 | 3,500 | 3,505 | -5 | -0.1% | 90,300 |
| 2025/06/24 | 3,505 | 3,525 | 3,485 | 3,510 | +25 | +0.7% | 73,800 |
| 2025/06/23 | 3,430 | 3,520 | 3,420 | 3,485 | +20 | +0.6% | 119,500 |
| 2025/06/20 | 3,460 | 3,480 | 3,445 | 3,465 | +25 | +0.7% | 121,700 |
| 2025/06/19 | 3,440 | 3,470 | 3,440 | 3,440 | -30 | -0.9% | 48,200 |
| 2025/06/18 | 3,405 | 3,500 | 3,400 | 3,470 | +35 | +1% | 55,600 |
| 2025/06/17 | 3,490 | 3,500 | 3,435 | 3,435 | -35 | -1% | 95,800 |
| 2025/06/16 | 3,430 | 3,495 | 3,430 | 3,470 | +55 | +1.6% | 62,300 |
| 2025/06/13 | 3,410 | 3,430 | 3,400 | 3,415 | -5 | -0.1% | 55,600 |
| 2025/06/12 | 3,395 | 3,460 | 3,395 | 3,420 | +20 | +0.6% | 72,700 |
| 2025/06/11 | 3,360 | 3,425 | 3,360 | 3,400 | +60 | +1.8% | 79,100 |
| 2025/06/10 | 3,335 | 3,370 | 3,330 | 3,340 | -10 | -0.3% | 36,500 |
| 2025/06/09 | 3,345 | 3,375 | 3,340 | 3,350 | ±0 | ±0% | 30,800 |
| 2025/06/06 | 3,340 | 3,370 | 3,340 | 3,350 | +10 | +0.3% | 25,600 |
1～
50
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「トランスコスモ」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 |
|---|---|---|---|---|---|---|---|---|
| トランスコスモ | 366,000円 | +6.4% | +8.4% | 2.95% | 11.93倍 | 1.16倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| オープンＵＰ | 193,200円 | -9.0% | +2.0% | 4.40% | 13.90倍 | 2.08倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| ＧＥＮＤＡ | 95,600円 | +40.5% | +24.6% | 0.00% | 34.99倍 | 4.93倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| Ｊマテリアル | 148,200円 | +8.2% | +14.6% | 1.82% | 16.92倍 | 2.81倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ＢＭＬ | 348,500円 | +3.4% | -3.7% | 3.44% | 21.76倍 | 1.01倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
市場注目の銘柄
チャート関連のコラム
