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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 3,575 | 3,605 | 3,575 | 3,575 | +15 | +0.4% | 52,500 |
| 2025/07/10 | 3,565 | 3,580 | 3,530 | 3,560 | -5 | -0.1% | 107,300 |
| 2025/07/09 | 3,590 | 3,615 | 3,545 | 3,565 | -25 | -0.7% | 96,600 |
| 2025/07/08 | 3,590 | 3,615 | 3,580 | 3,590 | +10 | +0.3% | 68,900 |
| 2025/07/07 | 3,515 | 3,595 | 3,515 | 3,580 | +65 | +1.8% | 68,100 |
| 2025/07/04 | 3,510 | 3,530 | 3,505 | 3,515 | +5 | +0.1% | 28,700 |
| 2025/07/03 | 3,510 | 3,535 | 3,500 | 3,510 | -15 | -0.4% | 52,100 |
| 2025/07/02 | 3,515 | 3,545 | 3,510 | 3,525 | ±0 | ±0% | 40,600 |
| 2025/07/01 | 3,520 | 3,550 | 3,510 | 3,525 | +25 | +0.7% | 86,500 |
| 2025/06/30 | 3,505 | 3,520 | 3,495 | 3,500 | +5 | +0.1% | 91,600 |
| 2025/06/27 | 3,430 | 3,505 | 3,410 | 3,495 | +45 | +1.3% | 98,500 |
| 2025/06/26 | 3,520 | 3,530 | 3,395 | 3,450 | -55 | -1.6% | 119,200 |
| 2025/06/25 | 3,500 | 3,565 | 3,500 | 3,505 | -5 | -0.1% | 90,300 |
| 2025/06/24 | 3,505 | 3,525 | 3,485 | 3,510 | +25 | +0.7% | 73,800 |
| 2025/06/23 | 3,430 | 3,520 | 3,420 | 3,485 | +20 | +0.6% | 119,500 |
| 2025/06/20 | 3,460 | 3,480 | 3,445 | 3,465 | +25 | +0.7% | 121,700 |
| 2025/06/19 | 3,440 | 3,470 | 3,440 | 3,440 | -30 | -0.9% | 48,200 |
| 2025/06/18 | 3,405 | 3,500 | 3,400 | 3,470 | +35 | +1% | 55,600 |
| 2025/06/17 | 3,490 | 3,500 | 3,435 | 3,435 | -35 | -1% | 95,800 |
| 2025/06/16 | 3,430 | 3,495 | 3,430 | 3,470 | +55 | +1.6% | 62,300 |
| 2025/06/13 | 3,410 | 3,430 | 3,400 | 3,415 | -5 | -0.1% | 55,600 |
| 2025/06/12 | 3,395 | 3,460 | 3,395 | 3,420 | +20 | +0.6% | 72,700 |
| 2025/06/11 | 3,360 | 3,425 | 3,360 | 3,400 | +60 | +1.8% | 79,100 |
| 2025/06/10 | 3,335 | 3,370 | 3,330 | 3,340 | -10 | -0.3% | 36,500 |
| 2025/06/09 | 3,345 | 3,375 | 3,340 | 3,350 | ±0 | ±0% | 30,800 |
| 2025/06/06 | 3,340 | 3,370 | 3,340 | 3,350 | +10 | +0.3% | 25,600 |
| 2025/06/05 | 3,310 | 3,345 | 3,310 | 3,340 | ±0 | ±0% | 39,700 |
| 2025/06/04 | 3,315 | 3,340 | 3,290 | 3,340 | +20 | +0.6% | 72,300 |
| 2025/06/03 | 3,350 | 3,350 | 3,315 | 3,320 | -35 | -1% | 42,800 |
| 2025/06/02 | 3,330 | 3,365 | 3,310 | 3,355 | -5 | -0.1% | 54,700 |
| 2025/05/30 | 3,320 | 3,385 | 3,305 | 3,360 | +15 | +0.4% | 89,000 |
| 2025/05/29 | 3,355 | 3,370 | 3,325 | 3,345 | +5 | +0.1% | 52,000 |
| 2025/05/28 | 3,335 | 3,340 | 3,310 | 3,340 | +20 | +0.6% | 57,000 |
| 2025/05/27 | 3,350 | 3,355 | 3,305 | 3,320 | -30 | -0.9% | 23,700 |
| 2025/05/26 | 3,350 | 3,380 | 3,340 | 3,350 | +40 | +1.2% | 59,100 |
| 2025/05/23 | 3,300 | 3,330 | 3,295 | 3,310 | +10 | +0.3% | 51,500 |
| 2025/05/22 | 3,290 | 3,320 | 3,275 | 3,300 | +10 | +0.3% | 41,200 |
| 2025/05/21 | 3,275 | 3,300 | 3,260 | 3,290 | +20 | +0.6% | 36,000 |
| 2025/05/20 | 3,320 | 3,325 | 3,260 | 3,270 | -50 | -1.5% | 45,000 |
| 2025/05/19 | 3,300 | 3,335 | 3,280 | 3,320 | +40 | +1.2% | 39,100 |
| 2025/05/16 | 3,270 | 3,300 | 3,255 | 3,280 | +10 | +0.3% | 39,300 |
| 2025/05/15 | 3,255 | 3,305 | 3,255 | 3,270 | -10 | -0.3% | 38,900 |
| 2025/05/14 | 3,320 | 3,320 | 3,230 | 3,280 | +10 | +0.3% | 79,100 |
| 2025/05/13 | 3,280 | 3,290 | 3,245 | 3,270 | -5 | -0.2% | 23,800 |
| 2025/05/12 | 3,235 | 3,285 | 3,225 | 3,275 | +40 | +1.2% | 59,000 |
| 2025/05/09 | 3,180 | 3,270 | 3,180 | 3,235 | +50 | +1.6% | 85,000 |
| 2025/05/08 | 3,190 | 3,190 | 3,130 | 3,185 | +30 | +1% | 47,700 |
| 2025/05/07 | 3,180 | 3,220 | 3,145 | 3,155 | -30 | -0.9% | 73,100 |
| 2025/05/02 | 3,160 | 3,205 | 3,135 | 3,185 | +20 | +0.6% | 58,600 |
| 2025/05/01 | 3,155 | 3,220 | 3,150 | 3,165 | +45 | +1.4% | 74,600 |
1～
50
件表示中 / 3740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 | 357,500円 | +6.4% | +8.4% | 3.02% | 11.65倍 | 1.13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 |
| ＧＥＮＤＡ | 87,300円 | +40.5% | +24.6% | 0.00% | 31.95倍 | 4.50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 |
| オープンＵＰ | 172,700円 | +6.8% | +6.5% | 4.34% | 13.65倍 | 1.99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 |
| Ｊマテリアル | 142,200円 | +8.2% | +14.6% | 1.90% | 16.23倍 | 2.70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 |
| 都競馬 | 488,500円 | +2.1% | +1.5% | 2.25% | 13.22倍 | 1.43倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
市場注目の銘柄
チャート関連のコラム
