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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,310 | 3,395 | 3,305 | 3,315 | +75 | +2.3% | 217,300 |
| 2022/11/17 | 3,230 | 3,270 | 3,220 | 3,240 | +5 | +0.2% | 91,800 |
| 2022/11/16 | 3,190 | 3,240 | 3,175 | 3,235 | +95 | +3% | 121,200 |
| 2022/11/15 | 3,145 | 3,185 | 3,140 | 3,140 | -5 | -0.2% | 128,700 |
| 2022/11/14 | 3,205 | 3,205 | 3,140 | 3,145 | -25 | -0.8% | 74,600 |
| 2022/11/11 | 3,195 | 3,195 | 3,155 | 3,170 | +60 | +1.9% | 105,900 |
| 2022/11/10 | 3,170 | 3,170 | 3,110 | 3,110 | -70 | -2.2% | 134,100 |
| 2022/11/09 | 3,190 | 3,205 | 3,180 | 3,180 | +10 | +0.3% | 89,700 |
| 2022/11/08 | 3,150 | 3,190 | 3,140 | 3,170 | +45 | +1.4% | 138,900 |
| 2022/11/07 | 3,135 | 3,145 | 3,095 | 3,125 | +10 | +0.3% | 102,900 |
| 2022/11/04 | 3,110 | 3,170 | 3,095 | 3,115 | -30 | -1% | 217,000 |
| 2022/11/02 | 3,060 | 3,150 | 3,060 | 3,145 | +65 | +2.1% | 611,200 |
| 2022/11/01 | 3,090 | 3,210 | 3,050 | 3,080 | -345 | -10.1% | 687,700 |
| 2022/10/31 | 3,525 | 3,525 | 3,405 | 3,425 | -45 | -1.3% | 97,400 |
| 2022/10/28 | 3,475 | 3,505 | 3,445 | 3,470 | -65 | -1.8% | 251,800 |
| 2022/10/27 | 3,555 | 3,555 | 3,510 | 3,535 | -10 | -0.3% | 70,300 |
| 2022/10/26 | 3,565 | 3,570 | 3,530 | 3,545 | +50 | +1.4% | 57,000 |
| 2022/10/25 | 3,500 | 3,520 | 3,465 | 3,495 | -30 | -0.9% | 69,700 |
| 2022/10/24 | 3,585 | 3,600 | 3,525 | 3,525 | +40 | +1.1% | 57,200 |
| 2022/10/21 | 3,520 | 3,540 | 3,485 | 3,485 | -10 | -0.3% | 58,400 |
| 2022/10/20 | 3,530 | 3,535 | 3,450 | 3,495 | -70 | -2% | 86,100 |
| 2022/10/19 | 3,515 | 3,615 | 3,505 | 3,565 | +45 | +1.3% | 119,100 |
| 2022/10/18 | 3,545 | 3,570 | 3,500 | 3,520 | +5 | +0.1% | 52,000 |
| 2022/10/17 | 3,510 | 3,525 | 3,495 | 3,515 | -15 | -0.4% | 61,200 |
| 2022/10/14 | 3,510 | 3,555 | 3,485 | 3,530 | +75 | +2.2% | 99,500 |
| 2022/10/13 | 3,430 | 3,490 | 3,405 | 3,455 | -5 | -0.1% | 145,500 |
| 2022/10/12 | 3,560 | 3,585 | 3,395 | 3,460 | -140 | -3.9% | 280,900 |
| 2022/10/11 | 3,650 | 3,665 | 3,600 | 3,600 | -130 | -3.5% | 95,700 |
| 2022/10/07 | 3,780 | 3,780 | 3,730 | 3,730 | -85 | -2.2% | 55,500 |
| 2022/10/06 | 3,805 | 3,830 | 3,790 | 3,815 | +35 | +0.9% | 71,400 |
| 2022/10/05 | 3,850 | 3,850 | 3,780 | 3,780 | -20 | -0.5% | 57,700 |
| 2022/10/04 | 3,800 | 3,830 | 3,780 | 3,800 | +55 | +1.5% | 74,200 |
| 2022/10/03 | 3,705 | 3,760 | 3,675 | 3,745 | +10 | +0.3% | 68,600 |
| 2022/09/30 | 3,695 | 3,760 | 3,680 | 3,735 | -20 | -0.5% | 94,000 |
| 2022/09/29 | 3,680 | 3,760 | 3,660 | 3,755 | +90 | +2.5% | 86,500 |
| 2022/09/28 | 3,660 | 3,695 | 3,610 | 3,665 | -10 | -0.3% | 109,600 |
| 2022/09/27 | 3,690 | 3,735 | 3,655 | 3,675 | +55 | +1.5% | 69,200 |
| 2022/09/26 | 3,680 | 3,680 | 3,610 | 3,620 | -60 | -1.6% | 79,100 |
| 2022/09/22 | 3,665 | 3,700 | 3,615 | 3,680 | +20 | +0.5% | 59,800 |
| 2022/09/21 | 3,695 | 3,705 | 3,630 | 3,660 | -90 | -2.4% | 64,700 |
| 2022/09/20 | 3,730 | 3,775 | 3,725 | 3,750 | +20 | +0.5% | 60,000 |
| 2022/09/16 | 3,675 | 3,740 | 3,675 | 3,730 | +15 | +0.4% | 87,600 |
| 2022/09/15 | 3,730 | 3,730 | 3,690 | 3,715 | -20 | -0.5% | 48,400 |
| 2022/09/14 | 3,710 | 3,750 | 3,710 | 3,735 | -80 | -2.1% | 49,400 |
| 2022/09/13 | 3,815 | 3,830 | 3,800 | 3,815 | ±0 | ±0% | 32,300 |
| 2022/09/12 | 3,850 | 3,850 | 3,800 | 3,815 | +25 | +0.7% | 33,400 |
| 2022/09/09 | 3,750 | 3,790 | 3,730 | 3,790 | +15 | +0.4% | 55,300 |
| 2022/09/08 | 3,745 | 3,790 | 3,740 | 3,775 | +55 | +1.5% | 85,300 |
| 2022/09/07 | 3,750 | 3,750 | 3,660 | 3,720 | +5 | +0.1% | 65,700 |
| 2022/09/06 | 3,745 | 3,745 | 3,690 | 3,715 | -5 | -0.1% | 60,700 |
601～
650
件表示中 / 3692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 | 318,500円 | +6.4% | +8.4% | 3.39% | 10.38倍 | 1.01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 | 183,000円 | +6.8% | +6.5% | 4.10% | 14.46倍 | 2.11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 |
| ＨＵグループ | 279,400円 | +1.7% | - | 4.47% | 52.92倍 | 1.17倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ＪＡＣＲ | 81,200円 | +14.7% | +9.6% | 3.94% | 18.35倍 | 7.10倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| エイチ・アイエス | 165,200円 | +13.6% | +5.3% | 1.21% | 16.03倍 | 2.38倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
市場注目の銘柄
チャート関連のコラム
