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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,170 | 3,170 | 3,130 | 3,155 | -20 | -0.6% | 49,100 |
| 2025/02/17 | 3,210 | 3,230 | 3,175 | 3,175 | -30 | -0.9% | 32,000 |
| 2025/02/14 | 3,230 | 3,255 | 3,195 | 3,205 | -45 | -1.4% | 58,100 |
| 2025/02/13 | 3,200 | 3,260 | 3,185 | 3,250 | +50 | +1.6% | 68,400 |
| 2025/02/12 | 3,245 | 3,245 | 3,175 | 3,200 | -15 | -0.5% | 63,100 |
| 2025/02/10 | 3,240 | 3,255 | 3,205 | 3,215 | -30 | -0.9% | 51,300 |
| 2025/02/07 | 3,225 | 3,270 | 3,225 | 3,245 | +5 | +0.2% | 67,500 |
| 2025/02/06 | 3,235 | 3,255 | 3,220 | 3,240 | +25 | +0.8% | 61,300 |
| 2025/02/05 | 3,155 | 3,240 | 3,155 | 3,215 | +65 | +2.1% | 85,000 |
| 2025/02/04 | 3,190 | 3,200 | 3,150 | 3,150 | -5 | -0.2% | 83,900 |
| 2025/02/03 | 3,180 | 3,215 | 3,100 | 3,155 | -60 | -1.9% | 123,800 |
| 2025/01/31 | 3,205 | 3,225 | 3,185 | 3,215 | -10 | -0.3% | 70,400 |
| 2025/01/30 | 3,195 | 3,245 | 3,175 | 3,225 | +15 | +0.5% | 72,300 |
| 2025/01/29 | 3,185 | 3,235 | 3,165 | 3,210 | +15 | +0.5% | 63,700 |
| 2025/01/28 | 3,220 | 3,225 | 3,190 | 3,195 | ±0 | ±0% | 44,300 |
| 2025/01/27 | 3,145 | 3,200 | 3,140 | 3,195 | +60 | +1.9% | 51,800 |
| 2025/01/24 | 3,145 | 3,175 | 3,130 | 3,135 | +5 | +0.2% | 72,200 |
| 2025/01/23 | 3,125 | 3,140 | 3,105 | 3,130 | ±0 | ±0% | 45,500 |
| 2025/01/22 | 3,160 | 3,170 | 3,110 | 3,130 | -5 | -0.2% | 88,500 |
| 2025/01/21 | 3,170 | 3,170 | 3,135 | 3,135 | ±0 | ±0% | 60,700 |
| 2025/01/20 | 3,170 | 3,180 | 3,135 | 3,135 | -35 | -1.1% | 63,300 |
| 2025/01/17 | 3,160 | 3,190 | 3,145 | 3,170 | -5 | -0.2% | 56,100 |
| 2025/01/16 | 3,175 | 3,200 | 3,150 | 3,175 | +25 | +0.8% | 59,600 |
| 2025/01/15 | 3,140 | 3,170 | 3,140 | 3,150 | ±0 | ±0% | 51,000 |
| 2025/01/14 | 3,150 | 3,175 | 3,130 | 3,150 | -25 | -0.8% | 62,900 |
| 2025/01/10 | 3,200 | 3,230 | 3,165 | 3,175 | -30 | -0.9% | 83,000 |
| 2025/01/09 | 3,235 | 3,235 | 3,170 | 3,205 | -40 | -1.2% | 83,700 |
| 2025/01/08 | 3,205 | 3,245 | 3,180 | 3,245 | +5 | +0.2% | 90,700 |
| 2025/01/07 | 3,290 | 3,295 | 3,235 | 3,240 | -45 | -1.4% | 89,500 |
| 2025/01/06 | 3,355 | 3,360 | 3,280 | 3,285 | -60 | -1.8% | 66,400 |
| 2024/12/30 | 3,380 | 3,395 | 3,340 | 3,345 | -25 | -0.7% | 57,400 |
| 2024/12/27 | 3,300 | 3,370 | 3,295 | 3,370 | +70 | +2.1% | 79,300 |
| 2024/12/26 | 3,290 | 3,300 | 3,270 | 3,300 | +20 | +0.6% | 79,200 |
| 2024/12/25 | 3,270 | 3,280 | 3,230 | 3,280 | -20 | -0.6% | 78,300 |
| 2024/12/24 | 3,310 | 3,310 | 3,260 | 3,300 | -10 | -0.3% | 76,500 |
| 2024/12/23 | 3,330 | 3,330 | 3,285 | 3,310 | -15 | -0.5% | 84,400 |
| 2024/12/20 | 3,375 | 3,375 | 3,310 | 3,325 | -70 | -2.1% | 112,300 |
| 2024/12/19 | 3,360 | 3,420 | 3,355 | 3,395 | +5 | +0.1% | 76,400 |
| 2024/12/18 | 3,460 | 3,465 | 3,390 | 3,390 | -70 | -2% | 35,400 |
| 2024/12/17 | 3,460 | 3,485 | 3,430 | 3,460 | +5 | +0.1% | 56,800 |
| 2024/12/16 | 3,470 | 3,485 | 3,455 | 3,455 | -5 | -0.1% | 38,300 |
| 2024/12/13 | 3,400 | 3,470 | 3,400 | 3,460 | +30 | +0.9% | 90,800 |
| 2024/12/12 | 3,440 | 3,450 | 3,405 | 3,430 | +20 | +0.6% | 69,500 |
| 2024/12/11 | 3,420 | 3,430 | 3,410 | 3,410 | ±0 | ±0% | 43,100 |
| 2024/12/10 | 3,435 | 3,440 | 3,390 | 3,410 | -15 | -0.4% | 44,700 |
| 2024/12/09 | 3,405 | 3,445 | 3,405 | 3,425 | +20 | +0.6% | 41,400 |
| 2024/12/06 | 3,435 | 3,435 | 3,390 | 3,405 | -10 | -0.3% | 35,600 |
| 2024/12/05 | 3,450 | 3,450 | 3,415 | 3,415 | ±0 | ±0% | 37,300 |
| 2024/12/04 | 3,440 | 3,455 | 3,415 | 3,415 | -35 | -1% | 35,600 |
| 2024/12/03 | 3,445 | 3,485 | 3,445 | 3,450 | +15 | +0.4% | 39,500 |
51～
100
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
