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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 3,925 | 3,925 | 3,870 | 3,915 | +40 | +1% | 106,200 |
| 2022/08/03 | 3,915 | 3,915 | 3,870 | 3,875 | -25 | -0.6% | 78,700 |
| 2022/08/02 | 3,805 | 3,915 | 3,785 | 3,900 | +25 | +0.6% | 230,400 |
| 2022/08/01 | 3,900 | 3,935 | 3,855 | 3,875 | +115 | +3.1% | 213,900 |
| 2022/07/29 | 3,820 | 3,820 | 3,740 | 3,760 | -10 | -0.3% | 129,800 |
| 2022/07/28 | 3,750 | 3,795 | 3,710 | 3,770 | +60 | +1.6% | 106,200 |
| 2022/07/27 | 3,700 | 3,740 | 3,690 | 3,710 | -60 | -1.6% | 84,100 |
| 2022/07/26 | 3,745 | 3,780 | 3,740 | 3,770 | -30 | -0.8% | 83,900 |
| 2022/07/25 | 3,785 | 3,825 | 3,780 | 3,800 | +10 | +0.3% | 74,000 |
| 2022/07/22 | 3,795 | 3,835 | 3,790 | 3,790 | +20 | +0.5% | 73,900 |
| 2022/07/21 | 3,665 | 3,775 | 3,665 | 3,770 | +90 | +2.4% | 112,200 |
| 2022/07/20 | 3,635 | 3,705 | 3,630 | 3,680 | +60 | +1.7% | 91,000 |
| 2022/07/19 | 3,590 | 3,620 | 3,560 | 3,620 | +75 | +2.1% | 107,900 |
| 2022/07/15 | 3,580 | 3,580 | 3,500 | 3,545 | -35 | -1% | 94,800 |
| 2022/07/14 | 3,535 | 3,595 | 3,515 | 3,580 | +70 | +2% | 92,600 |
| 2022/07/13 | 3,540 | 3,540 | 3,460 | 3,510 | +10 | +0.3% | 74,000 |
| 2022/07/12 | 3,545 | 3,555 | 3,480 | 3,500 | -65 | -1.8% | 57,200 |
| 2022/07/11 | 3,560 | 3,570 | 3,530 | 3,565 | +95 | +2.7% | 86,800 |
| 2022/07/08 | 3,510 | 3,515 | 3,455 | 3,470 | -15 | -0.4% | 79,000 |
| 2022/07/07 | 3,525 | 3,525 | 3,465 | 3,485 | +15 | +0.4% | 67,600 |
| 2022/07/06 | 3,465 | 3,490 | 3,450 | 3,470 | -15 | -0.4% | 77,700 |
| 2022/07/05 | 3,505 | 3,525 | 3,475 | 3,485 | +15 | +0.4% | 90,000 |
| 2022/07/04 | 3,470 | 3,495 | 3,450 | 3,470 | +45 | +1.3% | 35,000 |
| 2022/07/01 | 3,470 | 3,485 | 3,400 | 3,425 | -60 | -1.7% | 74,000 |
| 2022/06/30 | 3,475 | 3,520 | 3,445 | 3,485 | +45 | +1.3% | 78,900 |
| 2022/06/29 | 3,480 | 3,480 | 3,430 | 3,440 | -50 | -1.4% | 109,100 |
| 2022/06/28 | 3,500 | 3,540 | 3,445 | 3,490 | -5 | -0.1% | 78,600 |
| 2022/06/27 | 3,525 | 3,525 | 3,450 | 3,495 | -30 | -0.9% | 69,200 |
| 2022/06/24 | 3,480 | 3,535 | 3,470 | 3,525 | +70 | +2% | 56,000 |
| 2022/06/23 | 3,450 | 3,540 | 3,440 | 3,455 | -40 | -1.1% | 43,000 |
| 2022/06/22 | 3,550 | 3,560 | 3,485 | 3,495 | -35 | -1% | 63,600 |
| 2022/06/21 | 3,485 | 3,560 | 3,480 | 3,530 | +100 | +2.9% | 59,100 |
| 2022/06/20 | 3,480 | 3,500 | 3,385 | 3,430 | -20 | -0.6% | 75,500 |
| 2022/06/17 | 3,380 | 3,460 | 3,360 | 3,450 | +10 | +0.3% | 82,700 |
| 2022/06/16 | 3,495 | 3,510 | 3,425 | 3,440 | -10 | -0.3% | 37,200 |
| 2022/06/15 | 3,440 | 3,465 | 3,425 | 3,450 | +15 | +0.4% | 43,600 |
| 2022/06/14 | 3,405 | 3,455 | 3,380 | 3,435 | -45 | -1.3% | 80,400 |
| 2022/06/13 | 3,430 | 3,490 | 3,430 | 3,480 | -35 | -1% | 67,600 |
| 2022/06/10 | 3,530 | 3,540 | 3,500 | 3,515 | -50 | -1.4% | 70,500 |
| 2022/06/09 | 3,590 | 3,615 | 3,565 | 3,565 | -5 | -0.1% | 45,900 |
| 2022/06/08 | 3,530 | 3,575 | 3,525 | 3,570 | +30 | +0.8% | 93,800 |
| 2022/06/07 | 3,515 | 3,570 | 3,510 | 3,540 | +5 | +0.1% | 76,300 |
| 2022/06/06 | 3,560 | 3,575 | 3,500 | 3,535 | ±0 | ±0% | 123,400 |
| 2022/06/03 | 3,560 | 3,585 | 3,480 | 3,535 | +5 | +0.1% | 69,500 |
| 2022/06/02 | 3,575 | 3,585 | 3,495 | 3,530 | -110 | -3% | 92,300 |
| 2022/06/01 | 3,490 | 3,655 | 3,490 | 3,640 | +165 | +4.7% | 227,300 |
| 2022/05/31 | 3,475 | 3,590 | 3,430 | 3,475 | -5 | -0.1% | 419,900 |
| 2022/05/30 | 3,435 | 3,500 | 3,425 | 3,480 | +90 | +2.7% | 204,800 |
| 2022/05/27 | 3,345 | 3,420 | 3,315 | 3,390 | +135 | +4.1% | 180,700 |
| 2022/05/26 | 3,295 | 3,295 | 3,250 | 3,255 | -40 | -1.2% | 80,900 |
551～
600
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 | 261,900円 | +1.7% | - | 4.77% | 21.26倍 | 1.05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 | 170,400円 | +21.7% | +11.1% | 1.17% | 18.05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 | 177,500円 | +42.9% | +660.7% | 0.56% | 18.95倍 | 2.46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 | 222,800円 | +40.2% | +23.7% | 0.00% | 19.24倍 | 14.43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
