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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 3,495 | 3,495 | 3,450 | 3,475 | -15 | -0.4% | 121,100 |
| 2021/10/26 | 3,505 | 3,525 | 3,470 | 3,490 | +35 | +1% | 115,600 |
| 2021/10/25 | 3,460 | 3,540 | 3,455 | 3,455 | -20 | -0.6% | 102,700 |
| 2021/10/22 | 3,495 | 3,530 | 3,465 | 3,475 | ±0 | ±0% | 65,700 |
| 2021/10/21 | 3,540 | 3,555 | 3,470 | 3,475 | -50 | -1.4% | 90,600 |
| 2021/10/20 | 3,560 | 3,570 | 3,520 | 3,525 | -5 | -0.1% | 67,700 |
| 2021/10/19 | 3,530 | 3,555 | 3,525 | 3,530 | -20 | -0.6% | 76,800 |
| 2021/10/18 | 3,590 | 3,640 | 3,530 | 3,550 | ±0 | ±0% | 86,500 |
| 2021/10/15 | 3,480 | 3,555 | 3,475 | 3,550 | +50 | +1.4% | 81,500 |
| 2021/10/14 | 3,540 | 3,540 | 3,475 | 3,500 | -40 | -1.1% | 90,200 |
| 2021/10/13 | 3,570 | 3,570 | 3,540 | 3,540 | -10 | -0.3% | 69,400 |
| 2021/10/12 | 3,600 | 3,615 | 3,550 | 3,550 | -50 | -1.4% | 44,700 |
| 2021/10/11 | 3,535 | 3,605 | 3,510 | 3,600 | +80 | +2.3% | 63,100 |
| 2021/10/08 | 3,545 | 3,590 | 3,510 | 3,520 | +45 | +1.3% | 63,800 |
| 2021/10/07 | 3,455 | 3,515 | 3,455 | 3,475 | -5 | -0.1% | 57,400 |
| 2021/10/06 | 3,480 | 3,590 | 3,475 | 3,480 | ±0 | ±0% | 61,200 |
| 2021/10/05 | 3,540 | 3,555 | 3,450 | 3,480 | -145 | -4% | 106,100 |
| 2021/10/04 | 3,610 | 3,640 | 3,585 | 3,625 | +45 | +1.3% | 68,300 |
| 2021/10/01 | 3,615 | 3,640 | 3,560 | 3,580 | -85 | -2.3% | 65,200 |
| 2021/09/30 | 3,735 | 3,735 | 3,645 | 3,665 | -70 | -1.9% | 67,700 |
| 2021/09/29 | 3,720 | 3,735 | 3,685 | 3,735 | +25 | +0.7% | 88,400 |
| 2021/09/28 | 3,700 | 3,720 | 3,655 | 3,710 | -55 | -1.5% | 79,900 |
| 2021/09/27 | 3,795 | 3,820 | 3,765 | 3,765 | +10 | +0.3% | 74,300 |
| 2021/09/24 | 3,740 | 3,765 | 3,715 | 3,755 | +120 | +3.3% | 101,600 |
| 2021/09/22 | 3,620 | 3,680 | 3,605 | 3,635 | -55 | -1.5% | 81,700 |
| 2021/09/21 | 3,690 | 3,740 | 3,660 | 3,690 | -140 | -3.7% | 84,900 |
| 2021/09/17 | 3,775 | 3,830 | 3,750 | 3,830 | +50 | +1.3% | 69,100 |
| 2021/09/16 | 3,760 | 3,785 | 3,725 | 3,780 | +30 | +0.8% | 83,200 |
| 2021/09/15 | 3,745 | 3,775 | 3,715 | 3,750 | -65 | -1.7% | 53,600 |
| 2021/09/14 | 3,785 | 3,815 | 3,740 | 3,815 | +60 | +1.6% | 101,100 |
| 2021/09/13 | 3,750 | 3,790 | 3,735 | 3,755 | ±0 | ±0% | 60,400 |
| 2021/09/10 | 3,675 | 3,755 | 3,660 | 3,755 | +125 | +3.4% | 125,500 |
| 2021/09/09 | 3,600 | 3,645 | 3,570 | 3,630 | +45 | +1.3% | 55,600 |
| 2021/09/08 | 3,590 | 3,605 | 3,555 | 3,585 | -20 | -0.6% | 55,500 |
| 2021/09/07 | 3,600 | 3,670 | 3,585 | 3,605 | +35 | +1% | 99,200 |
| 2021/09/06 | 3,600 | 3,600 | 3,520 | 3,570 | +10 | +0.3% | 85,500 |
| 2021/09/03 | 3,500 | 3,580 | 3,485 | 3,560 | +25 | +0.7% | 75,600 |
| 2021/09/02 | 3,555 | 3,555 | 3,505 | 3,535 | +15 | +0.4% | 78,500 |
| 2021/09/01 | 3,465 | 3,560 | 3,435 | 3,520 | +80 | +2.3% | 120,900 |
| 2021/08/31 | 3,410 | 3,460 | 3,400 | 3,440 | ±0 | ±0% | 91,100 |
| 2021/08/30 | 3,440 | 3,450 | 3,385 | 3,440 | +65 | +1.9% | 74,900 |
| 2021/08/27 | 3,370 | 3,395 | 3,330 | 3,375 | +5 | +0.1% | 40,300 |
| 2021/08/26 | 3,385 | 3,395 | 3,335 | 3,370 | -15 | -0.4% | 68,100 |
| 2021/08/25 | 3,330 | 3,385 | 3,320 | 3,385 | +75 | +2.3% | 87,800 |
| 2021/08/24 | 3,280 | 3,310 | 3,255 | 3,310 | +50 | +1.5% | 66,200 |
| 2021/08/23 | 3,215 | 3,280 | 3,205 | 3,260 | -5 | -0.2% | 80,800 |
| 2021/08/20 | 3,230 | 3,295 | 3,215 | 3,265 | +95 | +3% | 97,800 |
| 2021/08/19 | 3,170 | 3,240 | 3,170 | 3,170 | -70 | -2.2% | 73,500 |
| 2021/08/18 | 3,190 | 3,255 | 3,190 | 3,240 | +120 | +3.8% | 87,300 |
| 2021/08/17 | 3,160 | 3,165 | 3,100 | 3,120 | -30 | -1% | 83,800 |
851～
900
件表示中 / 3683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 | 311,500円 | +2.7% | +4.5% | 2.60% | 13.73倍 | 1.03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 | 265,400円 | +1.7% | - | 4.71% | 50.26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 | 83,500円 | +14.7% | +9.6% | 3.83% | 18.87倍 | 7.30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 | 167,400円 | +13.6% | +5.3% | 1.19% | 16.24倍 | 2.41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 |
| ＢＭＬ | 297,000円 | +1.5% | +1.0% | 4.04% | 18.99倍 | 0.91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
