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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 3,515 | 3,615 | 3,505 | 3,565 | +45 | +1.3% | 119,100 |
| 2022/10/18 | 3,545 | 3,570 | 3,500 | 3,520 | +5 | +0.1% | 52,000 |
| 2022/10/17 | 3,510 | 3,525 | 3,495 | 3,515 | -15 | -0.4% | 61,200 |
| 2022/10/14 | 3,510 | 3,555 | 3,485 | 3,530 | +75 | +2.2% | 99,500 |
| 2022/10/13 | 3,430 | 3,490 | 3,405 | 3,455 | -5 | -0.1% | 145,500 |
| 2022/10/12 | 3,560 | 3,585 | 3,395 | 3,460 | -140 | -3.9% | 280,900 |
| 2022/10/11 | 3,650 | 3,665 | 3,600 | 3,600 | -130 | -3.5% | 95,700 |
| 2022/10/07 | 3,780 | 3,780 | 3,730 | 3,730 | -85 | -2.2% | 55,500 |
| 2022/10/06 | 3,805 | 3,830 | 3,790 | 3,815 | +35 | +0.9% | 71,400 |
| 2022/10/05 | 3,850 | 3,850 | 3,780 | 3,780 | -20 | -0.5% | 57,700 |
| 2022/10/04 | 3,800 | 3,830 | 3,780 | 3,800 | +55 | +1.5% | 74,200 |
| 2022/10/03 | 3,705 | 3,760 | 3,675 | 3,745 | +10 | +0.3% | 68,600 |
| 2022/09/30 | 3,695 | 3,760 | 3,680 | 3,735 | -20 | -0.5% | 94,000 |
| 2022/09/29 | 3,680 | 3,760 | 3,660 | 3,755 | +90 | +2.5% | 86,500 |
| 2022/09/28 | 3,660 | 3,695 | 3,610 | 3,665 | -10 | -0.3% | 109,600 |
| 2022/09/27 | 3,690 | 3,735 | 3,655 | 3,675 | +55 | +1.5% | 69,200 |
| 2022/09/26 | 3,680 | 3,680 | 3,610 | 3,620 | -60 | -1.6% | 79,100 |
| 2022/09/22 | 3,665 | 3,700 | 3,615 | 3,680 | +20 | +0.5% | 59,800 |
| 2022/09/21 | 3,695 | 3,705 | 3,630 | 3,660 | -90 | -2.4% | 64,700 |
| 2022/09/20 | 3,730 | 3,775 | 3,725 | 3,750 | +20 | +0.5% | 60,000 |
| 2022/09/16 | 3,675 | 3,740 | 3,675 | 3,730 | +15 | +0.4% | 87,600 |
| 2022/09/15 | 3,730 | 3,730 | 3,690 | 3,715 | -20 | -0.5% | 48,400 |
| 2022/09/14 | 3,710 | 3,750 | 3,710 | 3,735 | -80 | -2.1% | 49,400 |
| 2022/09/13 | 3,815 | 3,830 | 3,800 | 3,815 | ±0 | ±0% | 32,300 |
| 2022/09/12 | 3,850 | 3,850 | 3,800 | 3,815 | +25 | +0.7% | 33,400 |
| 2022/09/09 | 3,750 | 3,790 | 3,730 | 3,790 | +15 | +0.4% | 55,300 |
| 2022/09/08 | 3,745 | 3,790 | 3,740 | 3,775 | +55 | +1.5% | 85,300 |
| 2022/09/07 | 3,750 | 3,750 | 3,660 | 3,720 | +5 | +0.1% | 65,700 |
| 2022/09/06 | 3,745 | 3,745 | 3,690 | 3,715 | -5 | -0.1% | 60,700 |
| 2022/09/05 | 3,730 | 3,740 | 3,700 | 3,720 | -40 | -1.1% | 64,500 |
| 2022/09/02 | 3,785 | 3,785 | 3,730 | 3,760 | -30 | -0.8% | 79,700 |
| 2022/09/01 | 3,860 | 3,875 | 3,775 | 3,790 | -70 | -1.8% | 101,700 |
| 2022/08/31 | 3,710 | 3,885 | 3,710 | 3,860 | +190 | +5.2% | 231,500 |
| 2022/08/30 | 3,660 | 3,700 | 3,650 | 3,670 | +20 | +0.5% | 276,100 |
| 2022/08/29 | 3,660 | 3,680 | 3,635 | 3,650 | -85 | -2.3% | 116,100 |
| 2022/08/26 | 3,735 | 3,760 | 3,700 | 3,735 | -55 | -1.5% | 147,600 |
| 2022/08/25 | 3,790 | 3,820 | 3,785 | 3,790 | +25 | +0.7% | 62,200 |
| 2022/08/24 | 3,740 | 3,780 | 3,730 | 3,765 | ±0 | ±0% | 81,500 |
| 2022/08/23 | 3,770 | 3,795 | 3,745 | 3,765 | -35 | -0.9% | 91,800 |
| 2022/08/22 | 3,825 | 3,835 | 3,785 | 3,800 | -80 | -2.1% | 98,600 |
| 2022/08/19 | 3,875 | 3,910 | 3,865 | 3,880 | +5 | +0.1% | 84,900 |
| 2022/08/18 | 3,860 | 3,895 | 3,850 | 3,875 | -50 | -1.3% | 93,300 |
| 2022/08/17 | 3,895 | 3,925 | 3,880 | 3,925 | +70 | +1.8% | 114,600 |
| 2022/08/16 | 3,895 | 3,895 | 3,840 | 3,855 | -40 | -1% | 81,300 |
| 2022/08/15 | 3,995 | 3,995 | 3,895 | 3,895 | -85 | -2.1% | 146,700 |
| 2022/08/12 | 4,000 | 4,040 | 3,975 | 3,980 | +35 | +0.9% | 86,500 |
| 2022/08/10 | 4,020 | 4,025 | 3,940 | 3,945 | -90 | -2.2% | 61,200 |
| 2022/08/09 | 4,000 | 4,080 | 3,995 | 4,035 | +65 | +1.6% | 100,900 |
| 2022/08/08 | 3,990 | 4,010 | 3,955 | 3,970 | -10 | -0.3% | 145,900 |
| 2022/08/05 | 3,890 | 4,010 | 3,875 | 3,980 | +65 | +1.7% | 140,400 |
501～
550
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 | 345,000円 | +4.9% | +8.8% | 2.35% | 10.77倍 | 1.19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 | 261,400円 | +1.7% | - | 4.78% | 21.22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 | 170,300円 | +21.7% | +11.1% | 1.17% | 18.04倍 | 3.20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 | 178,000円 | +42.9% | +660.7% | 0.56% | 19.00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 | 224,600円 | +40.2% | +23.7% | 0.00% | 19.40倍 | 14.55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
