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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 3,320 | 3,320 | 3,255 | 3,285 | -65 | -1.9% | 85,600 |
| 2023/03/10 | 3,340 | 3,365 | 3,330 | 3,350 | +20 | +0.6% | 123,000 |
| 2023/03/09 | 3,315 | 3,345 | 3,310 | 3,330 | +45 | +1.4% | 101,700 |
| 2023/03/08 | 3,305 | 3,310 | 3,280 | 3,285 | -35 | -1.1% | 168,400 |
| 2023/03/07 | 3,330 | 3,360 | 3,305 | 3,320 | -30 | -0.9% | 225,700 |
| 2023/03/06 | 3,365 | 3,365 | 3,340 | 3,350 | ±0 | ±0% | 120,300 |
| 2023/03/03 | 3,350 | 3,380 | 3,335 | 3,350 | -20 | -0.6% | 193,100 |
| 2023/03/02 | 3,360 | 3,385 | 3,355 | 3,370 | +10 | +0.3% | 31,300 |
| 2023/03/01 | 3,365 | 3,380 | 3,350 | 3,360 | +15 | +0.4% | 45,100 |
| 2023/02/28 | 3,400 | 3,400 | 3,345 | 3,345 | -50 | -1.5% | 76,300 |
| 2023/02/27 | 3,395 | 3,410 | 3,375 | 3,395 | -5 | -0.1% | 44,600 |
| 2023/02/24 | 3,385 | 3,400 | 3,370 | 3,400 | +20 | +0.6% | 46,300 |
| 2023/02/22 | 3,460 | 3,460 | 3,350 | 3,380 | -15 | -0.4% | 82,000 |
| 2023/02/21 | 3,390 | 3,415 | 3,385 | 3,395 | +10 | +0.3% | 41,900 |
| 2023/02/20 | 3,370 | 3,390 | 3,365 | 3,385 | +20 | +0.6% | 39,200 |
| 2023/02/17 | 3,375 | 3,390 | 3,350 | 3,365 | -40 | -1.2% | 25,900 |
| 2023/02/16 | 3,415 | 3,430 | 3,385 | 3,405 | +10 | +0.3% | 48,000 |
| 2023/02/15 | 3,400 | 3,405 | 3,365 | 3,395 | +15 | +0.4% | 51,100 |
| 2023/02/14 | 3,360 | 3,390 | 3,345 | 3,380 | +45 | +1.3% | 37,500 |
| 2023/02/13 | 3,325 | 3,335 | 3,310 | 3,335 | +10 | +0.3% | 46,800 |
| 2023/02/10 | 3,315 | 3,345 | 3,305 | 3,325 | +10 | +0.3% | 44,400 |
| 2023/02/09 | 3,290 | 3,320 | 3,270 | 3,315 | +5 | +0.2% | 61,200 |
| 2023/02/08 | 3,310 | 3,330 | 3,295 | 3,310 | ±0 | ±0% | 45,700 |
| 2023/02/07 | 3,335 | 3,340 | 3,300 | 3,310 | -15 | -0.5% | 44,700 |
| 2023/02/06 | 3,355 | 3,355 | 3,295 | 3,325 | +10 | +0.3% | 88,100 |
| 2023/02/03 | 3,310 | 3,335 | 3,295 | 3,315 | +25 | +0.8% | 102,200 |
| 2023/02/02 | 3,205 | 3,290 | 3,200 | 3,290 | +120 | +3.8% | 192,200 |
| 2023/02/01 | 3,145 | 3,220 | 3,125 | 3,170 | -210 | -6.2% | 311,800 |
| 2023/01/31 | 3,375 | 3,410 | 3,370 | 3,380 | +5 | +0.1% | 78,900 |
| 2023/01/30 | 3,395 | 3,420 | 3,370 | 3,375 | -25 | -0.7% | 69,500 |
| 2023/01/27 | 3,380 | 3,425 | 3,370 | 3,400 | +10 | +0.3% | 48,100 |
| 2023/01/26 | 3,390 | 3,430 | 3,385 | 3,390 | +20 | +0.6% | 57,100 |
| 2023/01/25 | 3,330 | 3,390 | 3,330 | 3,370 | +15 | +0.4% | 66,000 |
| 2023/01/24 | 3,375 | 3,385 | 3,345 | 3,355 | +15 | +0.4% | 69,000 |
| 2023/01/23 | 3,350 | 3,355 | 3,325 | 3,340 | +10 | +0.3% | 48,900 |
| 2023/01/20 | 3,295 | 3,345 | 3,290 | 3,330 | +40 | +1.2% | 70,800 |
| 2023/01/19 | 3,290 | 3,300 | 3,270 | 3,290 | -30 | -0.9% | 56,300 |
| 2023/01/18 | 3,280 | 3,325 | 3,265 | 3,320 | +60 | +1.8% | 65,700 |
| 2023/01/17 | 3,215 | 3,270 | 3,215 | 3,260 | +50 | +1.6% | 52,100 |
| 2023/01/16 | 3,170 | 3,225 | 3,170 | 3,210 | +25 | +0.8% | 45,300 |
| 2023/01/13 | 3,205 | 3,245 | 3,185 | 3,185 | -40 | -1.2% | 53,800 |
| 2023/01/12 | 3,240 | 3,265 | 3,220 | 3,225 | -5 | -0.2% | 38,500 |
| 2023/01/11 | 3,210 | 3,245 | 3,210 | 3,230 | +30 | +0.9% | 52,700 |
| 2023/01/10 | 3,185 | 3,200 | 3,165 | 3,200 | +75 | +2.4% | 69,100 |
| 2023/01/06 | 3,125 | 3,140 | 3,110 | 3,125 | -10 | -0.3% | 105,100 |
| 2023/01/05 | 3,145 | 3,160 | 3,115 | 3,135 | -25 | -0.8% | 101,700 |
| 2023/01/04 | 3,240 | 3,240 | 3,150 | 3,160 | -95 | -2.9% | 92,900 |
| 2022/12/30 | 3,240 | 3,285 | 3,240 | 3,255 | +15 | +0.5% | 84,100 |
| 2022/12/29 | 3,205 | 3,240 | 3,195 | 3,240 | +10 | +0.3% | 73,500 |
| 2022/12/28 | 3,250 | 3,250 | 3,205 | 3,230 | -35 | -1.1% | 92,600 |
601～
650
件表示中 / 3768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 | 373,500円 | +6.4% | +8.4% | 2.89% | 12.17倍 | 1.18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 | 190,900円 | -9.0% | +2.0% | 4.45% | 13.73倍 | 2.06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 | 89,400円 | +40.5% | +24.6% | 0.00% | 32.88倍 | 4.63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 |
| 都競馬 | 525,000円 | +2.1% | +1.5% | 2.10% | 14.21倍 | 1.49倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＢＭＬ | 356,500円 | +3.4% | -3.7% | 3.37% | 22.26倍 | 1.03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
