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 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 3,610 | 3,640 | 3,585 | 3,625 | +45 | +1.3% | 68,300 |
| 2021/10/01 | 3,615 | 3,640 | 3,560 | 3,580 | -85 | -2.3% | 65,200 |
| 2021/09/30 | 3,735 | 3,735 | 3,645 | 3,665 | -70 | -1.9% | 67,700 |
| 2021/09/29 | 3,720 | 3,735 | 3,685 | 3,735 | +25 | +0.7% | 88,400 |
| 2021/09/28 | 3,700 | 3,720 | 3,655 | 3,710 | -55 | -1.5% | 79,900 |
| 2021/09/27 | 3,795 | 3,820 | 3,765 | 3,765 | +10 | +0.3% | 74,300 |
| 2021/09/24 | 3,740 | 3,765 | 3,715 | 3,755 | +120 | +3.3% | 101,600 |
| 2021/09/22 | 3,620 | 3,680 | 3,605 | 3,635 | -55 | -1.5% | 81,700 |
| 2021/09/21 | 3,690 | 3,740 | 3,660 | 3,690 | -140 | -3.7% | 84,900 |
| 2021/09/17 | 3,775 | 3,830 | 3,750 | 3,830 | +50 | +1.3% | 69,100 |
| 2021/09/16 | 3,760 | 3,785 | 3,725 | 3,780 | +30 | +0.8% | 83,200 |
| 2021/09/15 | 3,745 | 3,775 | 3,715 | 3,750 | -65 | -1.7% | 53,600 |
| 2021/09/14 | 3,785 | 3,815 | 3,740 | 3,815 | +60 | +1.6% | 101,100 |
| 2021/09/13 | 3,750 | 3,790 | 3,735 | 3,755 | ±0 | ±0% | 60,400 |
| 2021/09/10 | 3,675 | 3,755 | 3,660 | 3,755 | +125 | +3.4% | 125,500 |
| 2021/09/09 | 3,600 | 3,645 | 3,570 | 3,630 | +45 | +1.3% | 55,600 |
| 2021/09/08 | 3,590 | 3,605 | 3,555 | 3,585 | -20 | -0.6% | 55,500 |
| 2021/09/07 | 3,600 | 3,670 | 3,585 | 3,605 | +35 | +1% | 99,200 |
| 2021/09/06 | 3,600 | 3,600 | 3,520 | 3,570 | +10 | +0.3% | 85,500 |
| 2021/09/03 | 3,500 | 3,580 | 3,485 | 3,560 | +25 | +0.7% | 75,600 |
| 2021/09/02 | 3,555 | 3,555 | 3,505 | 3,535 | +15 | +0.4% | 78,500 |
| 2021/09/01 | 3,465 | 3,560 | 3,435 | 3,520 | +80 | +2.3% | 120,900 |
| 2021/08/31 | 3,410 | 3,460 | 3,400 | 3,440 | ±0 | ±0% | 91,100 |
| 2021/08/30 | 3,440 | 3,450 | 3,385 | 3,440 | +65 | +1.9% | 74,900 |
| 2021/08/27 | 3,370 | 3,395 | 3,330 | 3,375 | +5 | +0.1% | 40,300 |
| 2021/08/26 | 3,385 | 3,395 | 3,335 | 3,370 | -15 | -0.4% | 68,100 |
| 2021/08/25 | 3,330 | 3,385 | 3,320 | 3,385 | +75 | +2.3% | 87,800 |
| 2021/08/24 | 3,280 | 3,310 | 3,255 | 3,310 | +50 | +1.5% | 66,200 |
| 2021/08/23 | 3,215 | 3,280 | 3,205 | 3,260 | -5 | -0.2% | 80,800 |
| 2021/08/20 | 3,230 | 3,295 | 3,215 | 3,265 | +95 | +3% | 97,800 |
| 2021/08/19 | 3,170 | 3,240 | 3,170 | 3,170 | -70 | -2.2% | 73,500 |
| 2021/08/18 | 3,190 | 3,255 | 3,190 | 3,240 | +120 | +3.8% | 87,300 |
| 2021/08/17 | 3,160 | 3,165 | 3,100 | 3,120 | -30 | -1% | 83,800 |
| 2021/08/16 | 3,190 | 3,205 | 3,140 | 3,150 | -80 | -2.5% | 78,800 |
| 2021/08/13 | 3,260 | 3,260 | 3,180 | 3,230 | -30 | -0.9% | 89,400 |
| 2021/08/12 | 3,250 | 3,270 | 3,205 | 3,260 | +10 | +0.3% | 77,800 |
| 2021/08/11 | 3,210 | 3,250 | 3,185 | 3,250 | +65 | +2% | 140,900 |
| 2021/08/10 | 3,245 | 3,265 | 3,185 | 3,185 | -80 | -2.5% | 89,500 |
| 2021/08/06 | 3,235 | 3,295 | 3,225 | 3,265 | +45 | +1.4% | 89,900 |
| 2021/08/05 | 3,240 | 3,250 | 3,185 | 3,220 | +50 | +1.6% | 72,900 |
| 2021/08/04 | 3,215 | 3,225 | 3,145 | 3,170 | -45 | -1.4% | 86,300 |
| 2021/08/03 | 3,275 | 3,340 | 3,215 | 3,215 | -60 | -1.8% | 106,200 |
| 2021/08/02 | 3,375 | 3,420 | 3,215 | 3,275 | +175 | +5.6% | 225,900 |
| 2021/07/30 | 3,165 | 3,180 | 3,100 | 3,100 | -50 | -1.6% | 146,600 |
| 2021/07/29 | 3,110 | 3,160 | 3,110 | 3,150 | +45 | +1.4% | 60,400 |
| 2021/07/28 | 3,100 | 3,115 | 3,095 | 3,105 | +10 | +0.3% | 56,000 |
| 2021/07/27 | 3,120 | 3,125 | 3,095 | 3,095 | -25 | -0.8% | 60,900 |
| 2021/07/26 | 3,175 | 3,175 | 3,120 | 3,120 | +20 | +0.6% | 30,500 |
| 2021/07/21 | 3,115 | 3,135 | 3,100 | 3,100 | ±0 | ±0% | 72,600 |
| 2021/07/20 | 3,090 | 3,125 | 3,065 | 3,100 | -5 | -0.2% | 118,300 |
951～
1000
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
