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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 3,240 | 3,240 | 3,190 | 3,200 | -30 | -0.9% | 88,700 |
| 2021/12/14 | 3,315 | 3,315 | 3,230 | 3,230 | -60 | -1.8% | 99,500 |
| 2021/12/13 | 3,310 | 3,320 | 3,285 | 3,290 | +40 | +1.2% | 52,400 |
| 2021/12/10 | 3,295 | 3,295 | 3,240 | 3,250 | -40 | -1.2% | 65,900 |
| 2021/12/09 | 3,330 | 3,335 | 3,275 | 3,290 | ±0 | ±0% | 59,200 |
| 2021/12/08 | 3,265 | 3,330 | 3,265 | 3,290 | +55 | +1.7% | 66,800 |
| 2021/12/07 | 3,160 | 3,235 | 3,160 | 3,235 | +75 | +2.4% | 87,400 |
| 2021/12/06 | 3,130 | 3,175 | 3,130 | 3,160 | -20 | -0.6% | 110,400 |
| 2021/12/03 | 3,150 | 3,210 | 3,150 | 3,180 | +30 | +1% | 99,000 |
| 2021/12/02 | 3,150 | 3,180 | 3,140 | 3,150 | ±0 | ±0% | 113,500 |
| 2021/12/01 | 3,150 | 3,205 | 3,145 | 3,150 | ±0 | ±0% | 129,900 |
| 2021/11/30 | 3,195 | 3,280 | 3,150 | 3,150 | ±0 | ±0% | 172,900 |
| 2021/11/29 | 3,150 | 3,190 | 3,145 | 3,150 | ±0 | ±0% | 131,500 |
| 2021/11/26 | 3,150 | 3,170 | 3,130 | 3,150 | -45 | -1.4% | 159,500 |
| 2021/11/25 | 3,240 | 3,250 | 3,195 | 3,195 | -10 | -0.3% | 29,700 |
| 2021/11/24 | 3,200 | 3,230 | 3,195 | 3,205 | +10 | +0.3% | 53,700 |
| 2021/11/22 | 3,195 | 3,215 | 3,160 | 3,195 | ±0 | ±0% | 58,400 |
| 2021/11/19 | 3,200 | 3,215 | 3,150 | 3,195 | -25 | -0.8% | 80,400 |
| 2021/11/18 | 3,275 | 3,305 | 3,205 | 3,220 | -60 | -1.8% | 80,700 |
| 2021/11/17 | 3,345 | 3,375 | 3,280 | 3,280 | -15 | -0.5% | 98,200 |
| 2021/11/16 | 3,270 | 3,310 | 3,255 | 3,295 | +30 | +0.9% | 81,300 |
| 2021/11/15 | 3,315 | 3,355 | 3,265 | 3,265 | -35 | -1.1% | 78,400 |
| 2021/11/12 | 3,245 | 3,315 | 3,240 | 3,300 | +110 | +3.4% | 80,500 |
| 2021/11/11 | 3,215 | 3,220 | 3,180 | 3,190 | -20 | -0.6% | 51,700 |
| 2021/11/10 | 3,230 | 3,295 | 3,210 | 3,210 | -50 | -1.5% | 70,300 |
| 2021/11/09 | 3,310 | 3,315 | 3,260 | 3,260 | -50 | -1.5% | 90,400 |
| 2021/11/08 | 3,395 | 3,395 | 3,270 | 3,310 | -85 | -2.5% | 152,600 |
| 2021/11/05 | 3,340 | 3,420 | 3,310 | 3,395 | +155 | +4.8% | 261,800 |
| 2021/11/04 | 3,340 | 3,340 | 3,220 | 3,240 | +40 | +1.3% | 242,300 |
| 2021/11/02 | 3,120 | 3,215 | 3,120 | 3,200 | +85 | +2.7% | 255,700 |
| 2021/11/01 | 3,085 | 3,115 | 2,940 | 3,115 | -310 | -9.1% | 373,600 |
| 2021/10/29 | 3,475 | 3,490 | 3,395 | 3,425 | -30 | -0.9% | 185,800 |
| 2021/10/28 | 3,475 | 3,515 | 3,425 | 3,455 | -20 | -0.6% | 701,700 |
| 2021/10/27 | 3,495 | 3,495 | 3,450 | 3,475 | -15 | -0.4% | 121,100 |
| 2021/10/26 | 3,505 | 3,525 | 3,470 | 3,490 | +35 | +1% | 115,600 |
| 2021/10/25 | 3,460 | 3,540 | 3,455 | 3,455 | -20 | -0.6% | 102,700 |
| 2021/10/22 | 3,495 | 3,530 | 3,465 | 3,475 | ±0 | ±0% | 65,700 |
| 2021/10/21 | 3,540 | 3,555 | 3,470 | 3,475 | -50 | -1.4% | 90,600 |
| 2021/10/20 | 3,560 | 3,570 | 3,520 | 3,525 | -5 | -0.1% | 67,700 |
| 2021/10/19 | 3,530 | 3,555 | 3,525 | 3,530 | -20 | -0.6% | 76,800 |
| 2021/10/18 | 3,590 | 3,640 | 3,530 | 3,550 | ±0 | ±0% | 86,500 |
| 2021/10/15 | 3,480 | 3,555 | 3,475 | 3,550 | +50 | +1.4% | 81,500 |
| 2021/10/14 | 3,540 | 3,540 | 3,475 | 3,500 | -40 | -1.1% | 90,200 |
| 2021/10/13 | 3,570 | 3,570 | 3,540 | 3,540 | -10 | -0.3% | 69,400 |
| 2021/10/12 | 3,600 | 3,615 | 3,550 | 3,550 | -50 | -1.4% | 44,700 |
| 2021/10/11 | 3,535 | 3,605 | 3,510 | 3,600 | +80 | +2.3% | 63,100 |
| 2021/10/08 | 3,545 | 3,590 | 3,510 | 3,520 | +45 | +1.3% | 63,800 |
| 2021/10/07 | 3,455 | 3,515 | 3,455 | 3,475 | -5 | -0.1% | 57,400 |
| 2021/10/06 | 3,480 | 3,590 | 3,475 | 3,480 | ±0 | ±0% | 61,200 |
| 2021/10/05 | 3,540 | 3,555 | 3,450 | 3,480 | -145 | -4% | 106,100 |
901～
950
件表示中 / 3766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 | 369,500円 | +6.4% | +8.4% | 2.92% | 12.04倍 | 1.17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 | 193,500円 | -9.0% | +2.0% | 4.39% | 13.92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 | 93,700円 | +40.5% | +24.6% | 0.00% | 34.30倍 | 4.83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
