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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 3,295 | 3,400 | 3,280 | 3,315 | -45 | -1.3% | 168,300 |
| 2024/08/06 | 3,385 | 3,560 | 3,325 | 3,360 | +45 | +1.4% | 181,600 |
| 2024/08/05 | 3,380 | 3,440 | 3,235 | 3,315 | -205 | -5.8% | 182,600 |
| 2024/08/02 | 3,450 | 3,545 | 3,365 | 3,520 | -70 | -1.9% | 212,200 |
| 2024/08/01 | 3,500 | 3,615 | 3,500 | 3,590 | +120 | +3.5% | 293,500 |
| 2024/07/31 | 3,495 | 3,495 | 3,390 | 3,470 | +15 | +0.4% | 142,300 |
| 2024/07/30 | 3,450 | 3,460 | 3,415 | 3,455 | +5 | +0.1% | 88,300 |
| 2024/07/29 | 3,410 | 3,450 | 3,400 | 3,450 | +50 | +1.5% | 59,600 |
| 2024/07/26 | 3,365 | 3,460 | 3,365 | 3,400 | +35 | +1% | 101,300 |
| 2024/07/25 | 3,375 | 3,410 | 3,335 | 3,365 | -40 | -1.2% | 171,000 |
| 2024/07/24 | 3,420 | 3,440 | 3,385 | 3,405 | -35 | -1% | 67,800 |
| 2024/07/23 | 3,440 | 3,485 | 3,405 | 3,440 | -10 | -0.3% | 65,700 |
| 2024/07/22 | 3,475 | 3,475 | 3,435 | 3,450 | -20 | -0.6% | 52,600 |
| 2024/07/19 | 3,490 | 3,505 | 3,440 | 3,470 | -20 | -0.6% | 59,900 |
| 2024/07/18 | 3,465 | 3,515 | 3,455 | 3,490 | +15 | +0.4% | 40,000 |
| 2024/07/17 | 3,475 | 3,520 | 3,450 | 3,475 | +15 | +0.4% | 86,100 |
| 2024/07/16 | 3,480 | 3,480 | 3,435 | 3,460 | +10 | +0.3% | 43,500 |
| 2024/07/12 | 3,420 | 3,485 | 3,400 | 3,450 | +15 | +0.4% | 56,500 |
| 2024/07/11 | 3,450 | 3,450 | 3,385 | 3,435 | -15 | -0.4% | 90,800 |
| 2024/07/10 | 3,490 | 3,490 | 3,445 | 3,450 | -35 | -1% | 58,800 |
| 2024/07/09 | 3,460 | 3,505 | 3,440 | 3,485 | +30 | +0.9% | 81,000 |
| 2024/07/08 | 3,435 | 3,490 | 3,405 | 3,455 | +5 | +0.1% | 87,800 |
| 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 |
251～
300
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
