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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,510 | 3,515 | 3,450 | 3,450 | -75 | -2.1% | 58,700 |
| 2024/07/04 | 3,545 | 3,545 | 3,510 | 3,525 | +10 | +0.3% | 62,200 |
| 2024/07/03 | 3,460 | 3,535 | 3,440 | 3,515 | +55 | +1.6% | 64,700 |
| 2024/07/02 | 3,490 | 3,495 | 3,450 | 3,460 | -45 | -1.3% | 73,400 |
| 2024/07/01 | 3,500 | 3,505 | 3,450 | 3,505 | +40 | +1.2% | 67,900 |
| 2024/06/28 | 3,520 | 3,520 | 3,455 | 3,465 | -25 | -0.7% | 88,600 |
| 2024/06/27 | 3,450 | 3,500 | 3,400 | 3,490 | +25 | +0.7% | 295,900 |
| 2024/06/26 | 3,410 | 3,485 | 3,390 | 3,465 | +60 | +1.8% | 75,700 |
| 2024/06/25 | 3,375 | 3,440 | 3,375 | 3,405 | ±0 | ±0% | 82,900 |
| 2024/06/24 | 3,415 | 3,430 | 3,390 | 3,405 | -10 | -0.3% | 85,300 |
| 2024/06/21 | 3,410 | 3,435 | 3,400 | 3,415 | +15 | +0.4% | 122,300 |
| 2024/06/20 | 3,420 | 3,425 | 3,355 | 3,400 | +5 | +0.1% | 66,400 |
| 2024/06/19 | 3,300 | 3,400 | 3,300 | 3,395 | +65 | +2% | 44,600 |
| 2024/06/18 | 3,300 | 3,360 | 3,295 | 3,330 | +50 | +1.5% | 72,800 |
| 2024/06/17 | 3,300 | 3,305 | 3,265 | 3,280 | -60 | -1.8% | 50,800 |
| 2024/06/14 | 3,330 | 3,380 | 3,305 | 3,340 | +10 | +0.3% | 111,900 |
| 2024/06/13 | 3,335 | 3,335 | 3,285 | 3,330 | +40 | +1.2% | 70,800 |
| 2024/06/12 | 3,320 | 3,350 | 3,245 | 3,290 | -100 | -2.9% | 152,600 |
| 2024/06/11 | 3,380 | 3,415 | 3,370 | 3,390 | -20 | -0.6% | 50,600 |
| 2024/06/10 | 3,415 | 3,440 | 3,385 | 3,410 | -35 | -1% | 47,500 |
| 2024/06/07 | 3,420 | 3,455 | 3,400 | 3,445 | +10 | +0.3% | 47,800 |
| 2024/06/06 | 3,495 | 3,505 | 3,415 | 3,435 | -40 | -1.2% | 59,300 |
| 2024/06/05 | 3,460 | 3,515 | 3,455 | 3,475 | +20 | +0.6% | 75,300 |
| 2024/06/04 | 3,420 | 3,505 | 3,410 | 3,455 | +20 | +0.6% | 60,900 |
| 2024/06/03 | 3,400 | 3,465 | 3,385 | 3,435 | +45 | +1.3% | 107,600 |
| 2024/05/31 | 3,330 | 3,410 | 3,330 | 3,390 | +100 | +3% | 122,600 |
| 2024/05/30 | 3,250 | 3,295 | 3,240 | 3,290 | ±0 | ±0% | 59,600 |
| 2024/05/29 | 3,315 | 3,325 | 3,265 | 3,290 | -40 | -1.2% | 70,700 |
| 2024/05/28 | 3,330 | 3,340 | 3,300 | 3,330 | +5 | +0.2% | 35,900 |
| 2024/05/27 | 3,310 | 3,330 | 3,300 | 3,325 | +20 | +0.6% | 34,000 |
| 2024/05/24 | 3,275 | 3,330 | 3,265 | 3,305 | +75 | +2.3% | 66,600 |
| 2024/05/23 | 3,170 | 3,245 | 3,170 | 3,230 | +60 | +1.9% | 54,700 |
| 2024/05/22 | 3,165 | 3,190 | 3,145 | 3,170 | +15 | +0.5% | 51,400 |
| 2024/05/21 | 3,150 | 3,185 | 3,145 | 3,155 | +5 | +0.2% | 38,400 |
| 2024/05/20 | 3,140 | 3,165 | 3,130 | 3,150 | +25 | +0.8% | 31,600 |
| 2024/05/17 | 3,150 | 3,170 | 3,100 | 3,125 | -55 | -1.7% | 118,100 |
| 2024/05/16 | 3,185 | 3,205 | 3,160 | 3,180 | -5 | -0.2% | 41,800 |
| 2024/05/15 | 3,230 | 3,235 | 3,180 | 3,185 | -35 | -1.1% | 76,300 |
| 2024/05/14 | 3,240 | 3,260 | 3,200 | 3,220 | -30 | -0.9% | 61,600 |
| 2024/05/13 | 3,250 | 3,295 | 3,240 | 3,250 | -15 | -0.5% | 47,400 |
| 2024/05/10 | 3,330 | 3,340 | 3,220 | 3,265 | -40 | -1.2% | 79,000 |
| 2024/05/09 | 3,260 | 3,325 | 3,260 | 3,305 | +65 | +2% | 82,000 |
| 2024/05/08 | 3,255 | 3,265 | 3,180 | 3,240 | -40 | -1.2% | 120,200 |
| 2024/05/07 | 3,270 | 3,300 | 3,265 | 3,280 | +10 | +0.3% | 76,600 |
| 2024/05/02 | 3,265 | 3,325 | 3,260 | 3,270 | +70 | +2.2% | 135,900 |
| 2024/05/01 | 3,165 | 3,230 | 3,160 | 3,200 | -215 | -6.3% | 320,400 |
| 2024/04/30 | 3,415 | 3,430 | 3,385 | 3,415 | +30 | +0.9% | 152,100 |
| 2024/04/26 | 3,325 | 3,385 | 3,310 | 3,385 | +50 | +1.5% | 76,600 |
| 2024/04/25 | 3,335 | 3,350 | 3,315 | 3,335 | -5 | -0.1% | 58,200 |
| 2024/04/24 | 3,290 | 3,345 | 3,275 | 3,340 | +80 | +2.5% | 76,500 |
201～
250
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
