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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,700 | 3,715 | 3,675 | 3,690 | +25 | +0.7% | 70,300 |
| 2025/09/11 | 3,690 | 3,700 | 3,650 | 3,665 | -15 | -0.4% | 32,600 |
| 2025/09/10 | 3,665 | 3,685 | 3,640 | 3,680 | +15 | +0.4% | 32,400 |
| 2025/09/09 | 3,670 | 3,700 | 3,660 | 3,665 | -5 | -0.1% | 50,600 |
| 2025/09/08 | 3,635 | 3,670 | 3,635 | 3,670 | +35 | +1% | 36,800 |
| 2025/09/05 | 3,630 | 3,665 | 3,630 | 3,635 | -10 | -0.3% | 68,400 |
| 2025/09/04 | 3,630 | 3,655 | 3,610 | 3,645 | +15 | +0.4% | 72,100 |
| 2025/09/03 | 3,635 | 3,650 | 3,600 | 3,630 | +10 | +0.3% | 72,500 |
| 2025/09/02 | 3,640 | 3,640 | 3,595 | 3,620 | ±0 | ±0% | 58,300 |
| 2025/09/01 | 3,570 | 3,625 | 3,570 | 3,620 | +25 | +0.7% | 84,300 |
| 2025/08/29 | 3,570 | 3,620 | 3,570 | 3,595 | +10 | +0.3% | 80,000 |
| 2025/08/28 | 3,580 | 3,600 | 3,560 | 3,585 | -20 | -0.6% | 200,500 |
| 2025/08/27 | 3,630 | 3,630 | 3,580 | 3,605 | -40 | -1.1% | 57,300 |
| 2025/08/26 | 3,715 | 3,720 | 3,640 | 3,645 | -60 | -1.6% | 60,700 |
| 2025/08/25 | 3,700 | 3,740 | 3,700 | 3,705 | -30 | -0.8% | 55,800 |
| 2025/08/22 | 3,725 | 3,740 | 3,705 | 3,735 | +25 | +0.7% | 59,700 |
| 2025/08/21 | 3,715 | 3,725 | 3,685 | 3,710 | +15 | +0.4% | 64,600 |
| 2025/08/20 | 3,655 | 3,720 | 3,655 | 3,695 | +25 | +0.7% | 67,300 |
| 2025/08/19 | 3,665 | 3,695 | 3,655 | 3,670 | +10 | +0.3% | 58,100 |
| 2025/08/18 | 3,665 | 3,700 | 3,640 | 3,660 | -5 | -0.1% | 93,800 |
| 2025/08/15 | 3,695 | 3,710 | 3,640 | 3,665 | -50 | -1.3% | 170,500 |
| 2025/08/14 | 3,740 | 3,740 | 3,715 | 3,715 | -25 | -0.7% | 63,200 |
| 2025/08/13 | 3,725 | 3,755 | 3,700 | 3,740 | ±0 | ±0% | 79,600 |
| 2025/08/12 | 3,665 | 3,765 | 3,635 | 3,740 | +35 | +0.9% | 115,500 |
| 2025/08/08 | 3,650 | 3,715 | 3,635 | 3,705 | +30 | +0.8% | 87,900 |
| 2025/08/07 | 3,645 | 3,715 | 3,640 | 3,675 | +20 | +0.5% | 80,400 |
| 2025/08/06 | 3,735 | 3,750 | 3,650 | 3,655 | -10 | -0.3% | 84,200 |
| 2025/08/05 | 3,680 | 3,705 | 3,625 | 3,665 | -40 | -1.1% | 111,800 |
| 2025/08/04 | 3,710 | 3,735 | 3,675 | 3,705 | -35 | -0.9% | 105,500 |
| 2025/08/01 | 3,700 | 3,775 | 3,670 | 3,740 | +135 | +3.7% | 299,700 |
| 2025/07/31 | 3,565 | 3,615 | 3,555 | 3,605 | +20 | +0.6% | 114,600 |
| 2025/07/30 | 3,540 | 3,600 | 3,535 | 3,585 | +50 | +1.4% | 58,100 |
| 2025/07/29 | 3,475 | 3,550 | 3,470 | 3,535 | +50 | +1.4% | 82,900 |
| 2025/07/28 | 3,470 | 3,500 | 3,470 | 3,485 | -10 | -0.3% | 48,700 |
| 2025/07/25 | 3,485 | 3,505 | 3,465 | 3,495 | +10 | +0.3% | 35,900 |
| 2025/07/24 | 3,465 | 3,525 | 3,465 | 3,485 | +25 | +0.7% | 53,900 |
| 2025/07/23 | 3,455 | 3,505 | 3,445 | 3,460 | +20 | +0.6% | 75,700 |
| 2025/07/22 | 3,480 | 3,480 | 3,430 | 3,440 | -60 | -1.7% | 51,100 |
| 2025/07/18 | 3,530 | 3,550 | 3,490 | 3,500 | -25 | -0.7% | 53,900 |
| 2025/07/17 | 3,520 | 3,540 | 3,470 | 3,525 | -15 | -0.4% | 74,600 |
| 2025/07/16 | 3,530 | 3,565 | 3,520 | 3,540 | -35 | -1% | 58,800 |
| 2025/07/15 | 3,585 | 3,600 | 3,575 | 3,575 | -20 | -0.6% | 65,800 |
| 2025/07/14 | 3,575 | 3,605 | 3,575 | 3,595 | +20 | +0.6% | 37,500 |
| 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 |
1～
50
件表示中 / 3783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 | 369,000円 | +6.4% | +8.4% | 2.93% | 12.02倍 | 1.17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 |
| タイミー | 170,800円 | +27.0% | +70.7% | 0.00% | 35.38倍 | 14.56倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| オープンＵＰ | 180,200円 | -9.0% | +2.0% | 4.72% | 12.96倍 | 1.94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 |
| 都競馬 | 526,000円 | +2.1% | +1.5% | 2.09% | 14.24倍 | 1.49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 |
| ＢＭＬ | 369,000円 | +3.4% | -3.7% | 3.25% | 23.05倍 | 1.07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
