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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 3,215 | 3,250 | 3,210 | 3,245 | +30 | +0.9% | 72,500 |
| 2023/08/09 | 3,245 | 3,245 | 3,205 | 3,215 | -5 | -0.2% | 81,500 |
| 2023/08/08 | 3,280 | 3,285 | 3,200 | 3,220 | -60 | -1.8% | 113,100 |
| 2023/08/07 | 3,200 | 3,290 | 3,195 | 3,280 | +60 | +1.9% | 102,200 |
| 2023/08/04 | 3,215 | 3,275 | 3,210 | 3,220 | +25 | +0.8% | 171,500 |
| 2023/08/03 | 3,260 | 3,275 | 3,190 | 3,195 | -125 | -3.8% | 175,400 |
| 2023/08/02 | 3,315 | 3,345 | 3,280 | 3,320 | ±0 | ±0% | 80,800 |
| 2023/08/01 | 3,200 | 3,335 | 3,200 | 3,320 | -160 | -4.6% | 344,100 |
| 2023/07/31 | 3,545 | 3,570 | 3,470 | 3,480 | +30 | +0.9% | 162,200 |
| 2023/07/28 | 3,400 | 3,475 | 3,400 | 3,450 | +10 | +0.3% | 121,500 |
| 2023/07/27 | 3,420 | 3,455 | 3,420 | 3,440 | -5 | -0.1% | 52,400 |
| 2023/07/26 | 3,460 | 3,460 | 3,420 | 3,445 | -35 | -1% | 49,300 |
| 2023/07/25 | 3,420 | 3,485 | 3,420 | 3,480 | +60 | +1.8% | 74,900 |
| 2023/07/24 | 3,430 | 3,455 | 3,415 | 3,420 | ±0 | ±0% | 57,600 |
| 2023/07/21 | 3,425 | 3,445 | 3,410 | 3,420 | -10 | -0.3% | 50,600 |
| 2023/07/20 | 3,500 | 3,500 | 3,425 | 3,430 | -70 | -2% | 52,800 |
| 2023/07/19 | 3,485 | 3,500 | 3,465 | 3,500 | +80 | +2.3% | 84,800 |
| 2023/07/18 | 3,405 | 3,450 | 3,385 | 3,420 | ±0 | ±0% | 55,600 |
| 2023/07/14 | 3,455 | 3,455 | 3,410 | 3,420 | ±0 | ±0% | 62,500 |
| 2023/07/13 | 3,380 | 3,430 | 3,380 | 3,420 | +60 | +1.8% | 105,000 |
| 2023/07/12 | 3,370 | 3,370 | 3,345 | 3,360 | +5 | +0.1% | 60,500 |
| 2023/07/11 | 3,370 | 3,385 | 3,350 | 3,355 | -15 | -0.4% | 62,900 |
| 2023/07/10 | 3,365 | 3,395 | 3,345 | 3,370 | +5 | +0.1% | 67,500 |
| 2023/07/07 | 3,395 | 3,400 | 3,345 | 3,365 | -55 | -1.6% | 101,800 |
| 2023/07/06 | 3,430 | 3,450 | 3,410 | 3,420 | -45 | -1.3% | 96,300 |
| 2023/07/05 | 3,515 | 3,515 | 3,455 | 3,465 | -75 | -2.1% | 56,500 |
| 2023/07/04 | 3,535 | 3,570 | 3,535 | 3,540 | -25 | -0.7% | 36,300 |
| 2023/07/03 | 3,585 | 3,590 | 3,555 | 3,565 | ±0 | ±0% | 31,800 |
| 2023/06/30 | 3,555 | 3,575 | 3,530 | 3,565 | +20 | +0.6% | 85,300 |
| 2023/06/29 | 3,515 | 3,570 | 3,515 | 3,545 | +35 | +1% | 62,800 |
| 2023/06/28 | 3,550 | 3,565 | 3,475 | 3,510 | -25 | -0.7% | 106,600 |
| 2023/06/27 | 3,520 | 3,535 | 3,500 | 3,535 | +10 | +0.3% | 64,600 |
| 2023/06/26 | 3,575 | 3,575 | 3,525 | 3,525 | -50 | -1.4% | 51,900 |
| 2023/06/23 | 3,585 | 3,605 | 3,545 | 3,575 | ±0 | ±0% | 97,100 |
| 2023/06/22 | 3,555 | 3,605 | 3,545 | 3,575 | +5 | +0.1% | 77,400 |
| 2023/06/21 | 3,580 | 3,600 | 3,560 | 3,570 | +20 | +0.6% | 84,400 |
| 2023/06/20 | 3,525 | 3,550 | 3,485 | 3,550 | ±0 | ±0% | 84,800 |
| 2023/06/19 | 3,630 | 3,630 | 3,525 | 3,550 | -80 | -2.2% | 107,000 |
| 2023/06/16 | 3,560 | 3,635 | 3,525 | 3,630 | +60 | +1.7% | 226,800 |
| 2023/06/15 | 3,530 | 3,595 | 3,520 | 3,570 | +95 | +2.7% | 167,000 |
| 2023/06/14 | 3,530 | 3,530 | 3,475 | 3,475 | -30 | -0.9% | 93,300 |
| 2023/06/13 | 3,480 | 3,530 | 3,480 | 3,505 | +30 | +0.9% | 88,200 |
| 2023/06/12 | 3,450 | 3,485 | 3,450 | 3,475 | +55 | +1.6% | 99,300 |
| 2023/06/09 | 3,420 | 3,430 | 3,395 | 3,420 | +45 | +1.3% | 105,200 |
| 2023/06/08 | 3,395 | 3,410 | 3,330 | 3,375 | -15 | -0.4% | 116,900 |
| 2023/06/07 | 3,405 | 3,425 | 3,380 | 3,390 | +30 | +0.9% | 108,500 |
| 2023/06/06 | 3,365 | 3,375 | 3,325 | 3,360 | -35 | -1% | 77,700 |
| 2023/06/05 | 3,390 | 3,410 | 3,360 | 3,395 | +70 | +2.1% | 103,200 |
| 2023/06/02 | 3,285 | 3,330 | 3,280 | 3,325 | +70 | +2.2% | 57,400 |
| 2023/06/01 | 3,295 | 3,305 | 3,255 | 3,255 | -35 | -1.1% | 61,100 |
301～
350
件表示中 / 3571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 | 343,500円 | +4.9% | +8.8% | 2.36% | 10.73倍 | 1.18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 |
| ＨＵグループ | 261,600円 | +1.7% | - | 4.78% | 21.24倍 | 1.04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が統合して発足。治験、滅菌事業も |
| ＳＭＳ | 171,000円 | +21.7% | +11.1% | 1.17% | 18.12倍 | 3.21倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| エイチ・アイエス | 178,300円 | +42.9% | +660.7% | 0.56% | 19.03倍 | 2.47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 |
| Ｍ＆Ａ総研Ｈ | 222,400円 | +40.2% | +23.7% | 0.00% | 19.21倍 | 14.41倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
市場注目の銘柄
チャート関連のコラム
