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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/12/02 | 3,440 | 3,470 | 3,425 | 3,435 | -25 | -0.7% | 45,600 |
| 2024/11/29 | 3,470 | 3,495 | 3,445 | 3,460 | -15 | -0.4% | 33,800 |
| 2024/11/28 | 3,470 | 3,480 | 3,435 | 3,475 | +25 | +0.7% | 40,700 |
| 2024/11/27 | 3,485 | 3,490 | 3,425 | 3,450 | -50 | -1.4% | 39,900 |
| 2024/11/26 | 3,450 | 3,500 | 3,450 | 3,500 | +55 | +1.6% | 50,700 |
| 2024/11/25 | 3,560 | 3,560 | 3,445 | 3,445 | -55 | -1.6% | 69,100 |
| 2024/11/22 | 3,460 | 3,515 | 3,435 | 3,500 | +60 | +1.7% | 74,500 |
| 2024/11/21 | 3,445 | 3,480 | 3,425 | 3,440 | -10 | -0.3% | 27,900 |
| 2024/11/20 | 3,400 | 3,450 | 3,400 | 3,450 | +20 | +0.6% | 45,300 |
| 2024/11/19 | 3,450 | 3,470 | 3,430 | 3,430 | -40 | -1.2% | 49,600 |
| 2024/11/18 | 3,435 | 3,485 | 3,435 | 3,470 | +30 | +0.9% | 27,100 |
| 2024/11/15 | 3,490 | 3,505 | 3,440 | 3,440 | -55 | -1.6% | 41,800 |
| 2024/11/14 | 3,490 | 3,515 | 3,460 | 3,495 | +5 | +0.1% | 40,000 |
| 2024/11/13 | 3,445 | 3,500 | 3,445 | 3,490 | +50 | +1.5% | 83,200 |
| 2024/11/12 | 3,485 | 3,500 | 3,425 | 3,440 | -35 | -1% | 58,300 |
| 2024/11/11 | 3,515 | 3,525 | 3,455 | 3,475 | +10 | +0.3% | 36,000 |
| 2024/11/08 | 3,575 | 3,575 | 3,465 | 3,465 | -40 | -1.1% | 47,800 |
| 2024/11/07 | 3,435 | 3,525 | 3,435 | 3,505 | +60 | +1.7% | 84,400 |
| 2024/11/06 | 3,340 | 3,490 | 3,310 | 3,445 | +45 | +1.3% | 71,800 |
| 2024/11/05 | 3,410 | 3,480 | 3,360 | 3,400 | -75 | -2.2% | 71,500 |
| 2024/11/01 | 3,350 | 3,495 | 3,305 | 3,475 | +135 | +4% | 147,500 |
| 2024/10/31 | 3,380 | 3,395 | 3,310 | 3,340 | -10 | -0.3% | 142,400 |
| 2024/10/30 | 3,405 | 3,420 | 3,340 | 3,350 | -50 | -1.5% | 405,600 |
| 2024/10/29 | 3,370 | 3,410 | 3,360 | 3,400 | +30 | +0.9% | 51,300 |
| 2024/10/28 | 3,305 | 3,380 | 3,300 | 3,370 | +40 | +1.2% | 44,400 |
| 2024/10/25 | 3,375 | 3,375 | 3,320 | 3,330 | -35 | -1% | 41,800 |
| 2024/10/24 | 3,385 | 3,385 | 3,350 | 3,365 | -20 | -0.6% | 54,500 |
| 2024/10/23 | 3,385 | 3,405 | 3,360 | 3,385 | ±0 | ±0% | 76,700 |
151～
200
件表示中 / 3764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 | 366,000円 | +6.4% | +8.4% | 2.95% | 11.93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 |
| オープンＵＰ | 193,200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 |
| ＧＥＮＤＡ | 95,600円 | +40.5% | +24.6% | 0.00% | 34.99倍 | 4.93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 |
| Ｊマテリアル | 148,200円 | +8.2% | +14.6% | 1.82% | 16.92倍 | 2.81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 |
| ＢＭＬ | 348,500円 | +3.4% | -3.7% | 3.44% | 21.76倍 | 1.01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
