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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/09/05 | 3,730 | 3,740 | 3,700 | 3,720 | -40 | -1.1% | 64,500 |
| 2022/09/02 | 3,785 | 3,785 | 3,730 | 3,760 | -30 | -0.8% | 79,700 |
| 2022/09/01 | 3,860 | 3,875 | 3,775 | 3,790 | -70 | -1.8% | 101,700 |
| 2022/08/31 | 3,710 | 3,885 | 3,710 | 3,860 | +190 | +5.2% | 231,500 |
| 2022/08/30 | 3,660 | 3,700 | 3,650 | 3,670 | +20 | +0.5% | 276,100 |
| 2022/08/29 | 3,660 | 3,680 | 3,635 | 3,650 | -85 | -2.3% | 116,100 |
| 2022/08/26 | 3,735 | 3,760 | 3,700 | 3,735 | -55 | -1.5% | 147,600 |
| 2022/08/25 | 3,790 | 3,820 | 3,785 | 3,790 | +25 | +0.7% | 62,200 |
| 2022/08/24 | 3,740 | 3,780 | 3,730 | 3,765 | ±0 | ±0% | 81,500 |
| 2022/08/23 | 3,770 | 3,795 | 3,745 | 3,765 | -35 | -0.9% | 91,800 |
| 2022/08/22 | 3,825 | 3,835 | 3,785 | 3,800 | -80 | -2.1% | 98,600 |
| 2022/08/19 | 3,875 | 3,910 | 3,865 | 3,880 | +5 | +0.1% | 84,900 |
| 2022/08/18 | 3,860 | 3,895 | 3,850 | 3,875 | -50 | -1.3% | 93,300 |
| 2022/08/17 | 3,895 | 3,925 | 3,880 | 3,925 | +70 | +1.8% | 114,600 |
| 2022/08/16 | 3,895 | 3,895 | 3,840 | 3,855 | -40 | -1% | 81,300 |
| 2022/08/15 | 3,995 | 3,995 | 3,895 | 3,895 | -85 | -2.1% | 146,700 |
| 2022/08/12 | 4,000 | 4,040 | 3,975 | 3,980 | +35 | +0.9% | 86,500 |
| 2022/08/10 | 4,020 | 4,025 | 3,940 | 3,945 | -90 | -2.2% | 61,200 |
| 2022/08/09 | 4,000 | 4,080 | 3,995 | 4,035 | +65 | +1.6% | 100,900 |
| 2022/08/08 | 3,990 | 4,010 | 3,955 | 3,970 | -10 | -0.3% | 145,900 |
| 2022/08/05 | 3,890 | 4,010 | 3,875 | 3,980 | +65 | +1.7% | 140,400 |
| 2022/08/04 | 3,925 | 3,925 | 3,870 | 3,915 | +40 | +1% | 106,200 |
| 2022/08/03 | 3,915 | 3,915 | 3,870 | 3,875 | -25 | -0.6% | 78,700 |
| 2022/08/02 | 3,805 | 3,915 | 3,785 | 3,900 | +25 | +0.6% | 230,400 |
| 2022/08/01 | 3,900 | 3,935 | 3,855 | 3,875 | +115 | +3.1% | 213,900 |
| 2022/07/29 | 3,820 | 3,820 | 3,740 | 3,760 | -10 | -0.3% | 129,800 |
| 2022/07/28 | 3,750 | 3,795 | 3,710 | 3,770 | +60 | +1.6% | 106,200 |
701～
750
件表示中 / 3765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 | 367,500円 | +6.4% | +8.4% | 2.94% | 11.98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 |
| ＧＥＮＤＡ | 93,800円 | +40.5% | +24.6% | 0.00% | 34.34倍 | 4.84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 |
| オープンＵＰ | 193,300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 |
| Ｊマテリアル | 143,700円 | +8.2% | +14.6% | 1.88% | 16.41倍 | 2.73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 |
| 都競馬 | 524,000円 | +2.1% | +1.5% | 2.10% | 14.18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 |
市場注目の銘柄
チャート関連のコラム
