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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 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 |
651～
700
件表示中 / 3682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 | 309,500円 | +2.7% | +4.5% | 2.62% | 13.64倍 | 1.02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 | 264,400円 | +1.7% | - | 4.73% | 50.07倍 | 1.11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。滅菌事業も。治験は撤退 |
| ＪＡＣＲ | 83,200円 | +14.7% | +9.6% | 3.85% | 18.80倍 | 7.27倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| エイチ・アイエス | 168,500円 | +13.6% | +5.3% | 1.19% | 16.35倍 | 2.42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 |
| ディップ | 202,600円 | +6.4% | -10.2% | 4.69% | 13.25倍 | 2.96倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
