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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,514 | 1,530 | 1,485 | 1,488 | -29 | -1.9% | 57,400 |
| 2013/08/29 | 1,511 | 1,520 | 1,504 | 1,517 | +15 | +1% | 20,400 |
| 2013/08/28 | 1,520 | 1,528 | 1,493 | 1,502 | -46 | -3% | 29,600 |
| 2013/08/27 | 1,500 | 1,583 | 1,492 | 1,548 | +26 | +1.7% | 87,400 |
| 2013/08/26 | 1,555 | 1,555 | 1,515 | 1,522 | -33 | -2.1% | 23,800 |
| 2013/08/23 | 1,548 | 1,568 | 1,521 | 1,555 | +33 | +2.2% | 30,900 |
| 2013/08/22 | 1,514 | 1,545 | 1,491 | 1,522 | +7 | +0.5% | 31,500 |
| 2013/08/21 | 1,560 | 1,560 | 1,500 | 1,515 | -45 | -2.9% | 37,300 |
| 2013/08/20 | 1,574 | 1,587 | 1,558 | 1,560 | -12 | -0.8% | 39,400 |
| 2013/08/19 | 1,548 | 1,580 | 1,540 | 1,572 | +19 | +1.2% | 35,400 |
| 2013/08/16 | 1,538 | 1,559 | 1,517 | 1,553 | +15 | +1% | 62,600 |
| 2013/08/15 | 1,525 | 1,560 | 1,516 | 1,538 | -6 | -0.4% | 56,200 |
| 2013/08/14 | 1,552 | 1,572 | 1,519 | 1,544 | -7 | -0.5% | 36,600 |
| 2013/08/13 | 1,510 | 1,553 | 1,507 | 1,551 | +55 | +3.7% | 51,000 |
| 2013/08/12 | 1,503 | 1,521 | 1,495 | 1,496 | -24 | -1.6% | 17,500 |
| 2013/08/09 | 1,549 | 1,556 | 1,516 | 1,520 | -23 | -1.5% | 46,200 |
| 2013/08/08 | 1,545 | 1,595 | 1,541 | 1,543 | -23 | -1.5% | 67,900 |
| 2013/08/07 | 1,539 | 1,580 | 1,539 | 1,566 | +31 | +2% | 116,200 |
| 2013/08/06 | 1,570 | 1,570 | 1,518 | 1,535 | -37 | -2.4% | 108,200 |
| 2013/08/05 | 1,565 | 1,581 | 1,565 | 1,572 | -11 | -0.7% | 34,900 |
| 2013/08/02 | 1,590 | 1,593 | 1,568 | 1,583 | -7 | -0.4% | 145,500 |
| 2013/08/01 | 1,610 | 1,630 | 1,575 | 1,590 | +7 | +0.4% | 39,600 |
| 2013/07/31 | 1,651 | 1,651 | 1,573 | 1,583 | -68 | -4.1% | 100,600 |
| 2013/07/30 | 1,600 | 1,657 | 1,600 | 1,651 | +55 | +3.4% | 68,000 |
| 2013/07/29 | 1,617 | 1,627 | 1,590 | 1,596 | -37 | -2.3% | 82,300 |
| 2013/07/26 | 1,625 | 1,655 | 1,613 | 1,633 | +3 | +0.2% | 78,400 |
| 2013/07/25 | 1,674 | 1,674 | 1,630 | 1,630 | -44 | -2.6% | 37,300 |
| 2013/07/24 | 1,658 | 1,683 | 1,651 | 1,674 | -8 | -0.5% | 26,200 |
| 2013/07/23 | 1,618 | 1,688 | 1,618 | 1,682 | +37 | +2.2% | 51,900 |
| 2013/07/22 | 1,662 | 1,677 | 1,631 | 1,645 | -10 | -0.6% | 30,800 |
| 2013/07/19 | 1,694 | 1,695 | 1,645 | 1,655 | -39 | -2.3% | 60,900 |
| 2013/07/18 | 1,690 | 1,700 | 1,674 | 1,694 | +4 | +0.2% | 71,700 |
| 2013/07/17 | 1,693 | 1,697 | 1,643 | 1,690 | -2 | -0.1% | 65,400 |
| 2013/07/16 | 1,650 | 1,699 | 1,650 | 1,692 | +42 | +2.5% | 78,400 |
| 2013/07/12 | 1,656 | 1,700 | 1,645 | 1,650 | -20 | -1.2% | 118,600 |
| 2013/07/11 | 1,677 | 1,690 | 1,660 | 1,670 | +7 | +0.4% | 56,800 |
| 2013/07/10 | 1,660 | 1,680 | 1,653 | 1,663 | +2 | +0.1% | 67,000 |
| 2013/07/09 | 1,648 | 1,670 | 1,611 | 1,661 | +33 | +2% | 122,400 |
| 2013/07/08 | 1,635 | 1,650 | 1,617 | 1,628 | +22 | +1.4% | 88,100 |
| 2013/07/05 | 1,610 | 1,635 | 1,585 | 1,606 | +8 | +0.5% | 55,800 |
| 2013/07/04 | 1,552 | 1,610 | 1,550 | 1,598 | +22 | +1.4% | 83,000 |
| 2013/07/03 | 1,538 | 1,585 | 1,509 | 1,576 | +38 | +2.5% | 73,800 |
| 2013/07/02 | 1,508 | 1,540 | 1,490 | 1,538 | +39 | +2.6% | 76,500 |
| 2013/07/01 | 1,500 | 1,508 | 1,470 | 1,499 | -3 | -0.2% | 46,900 |
| 2013/06/28 | 1,500 | 1,518 | 1,478 | 1,502 | +28 | +1.9% | 122,500 |
| 2013/06/27 | 1,409 | 1,475 | 1,406 | 1,474 | +92 | +6.7% | 146,600 |
| 2013/06/26 | 1,390 | 1,414 | 1,376 | 1,382 | -8 | -0.6% | 51,500 |
| 2013/06/25 | 1,383 | 1,406 | 1,362 | 1,390 | +5 | +0.4% | 55,400 |
| 2013/06/24 | 1,378 | 1,402 | 1,371 | 1,385 | +5 | +0.4% | 22,100 |
| 2013/06/21 | 1,380 | 1,392 | 1,332 | 1,380 | -4 | -0.3% | 74,700 |
2851～
2900
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
