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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 3,200 | 3,245 | 3,185 | 3,225 | +75 | +2.4% | 98,200 |
| 2022/01/11 | 3,195 | 3,195 | 3,145 | 3,150 | -45 | -1.4% | 74,500 |
| 2022/01/07 | 3,215 | 3,215 | 3,155 | 3,195 | +45 | +1.4% | 45,800 |
| 2022/01/06 | 3,195 | 3,205 | 3,145 | 3,150 | -40 | -1.3% | 51,600 |
| 2022/01/05 | 3,280 | 3,290 | 3,180 | 3,190 | -85 | -2.6% | 68,500 |
| 2022/01/04 | 3,280 | 3,310 | 3,235 | 3,275 | -5 | -0.2% | 103,700 |
| 2021/12/30 | 3,260 | 3,285 | 3,225 | 3,280 | +25 | +0.8% | 38,600 |
| 2021/12/29 | 3,270 | 3,275 | 3,250 | 3,255 | +25 | +0.8% | 52,400 |
| 2021/12/28 | 3,200 | 3,240 | 3,185 | 3,230 | +60 | +1.9% | 51,900 |
| 2021/12/27 | 3,170 | 3,180 | 3,145 | 3,170 | +20 | +0.6% | 44,400 |
| 2021/12/24 | 3,170 | 3,200 | 3,140 | 3,150 | -85 | -2.6% | 54,000 |
| 2021/12/23 | 3,270 | 3,270 | 3,210 | 3,235 | ±0 | ±0% | 41,400 |
| 2021/12/22 | 3,225 | 3,250 | 3,215 | 3,235 | +40 | +1.3% | 82,900 |
| 2021/12/21 | 3,145 | 3,230 | 3,120 | 3,195 | +105 | +3.4% | 172,600 |
| 2021/12/20 | 3,140 | 3,140 | 3,060 | 3,090 | -70 | -2.2% | 126,000 |
| 2021/12/17 | 3,150 | 3,160 | 3,125 | 3,160 | +15 | +0.5% | 124,300 |
| 2021/12/16 | 3,240 | 3,240 | 3,135 | 3,145 | -55 | -1.7% | 101,000 |
| 2021/12/15 | 3,240 | 3,240 | 3,190 | 3,200 | -30 | -0.9% | 88,700 |
| 2021/12/14 | 3,315 | 3,315 | 3,230 | 3,230 | -60 | -1.8% | 99,500 |
| 2021/12/13 | 3,310 | 3,320 | 3,285 | 3,290 | +40 | +1.2% | 52,400 |
| 2021/12/10 | 3,295 | 3,295 | 3,240 | 3,250 | -40 | -1.2% | 65,900 |
| 2021/12/09 | 3,330 | 3,335 | 3,275 | 3,290 | ±0 | ±0% | 59,200 |
| 2021/12/08 | 3,265 | 3,330 | 3,265 | 3,290 | +55 | +1.7% | 66,800 |
| 2021/12/07 | 3,160 | 3,235 | 3,160 | 3,235 | +75 | +2.4% | 87,400 |
| 2021/12/06 | 3,130 | 3,175 | 3,130 | 3,160 | -20 | -0.6% | 110,400 |
| 2021/12/03 | 3,150 | 3,210 | 3,150 | 3,180 | +30 | +1% | 99,000 |
| 2021/12/02 | 3,150 | 3,180 | 3,140 | 3,150 | ±0 | ±0% | 113,500 |
| 2021/12/01 | 3,150 | 3,205 | 3,145 | 3,150 | ±0 | ±0% | 129,900 |
| 2021/11/30 | 3,195 | 3,280 | 3,150 | 3,150 | ±0 | ±0% | 172,900 |
| 2021/11/29 | 3,150 | 3,190 | 3,145 | 3,150 | ±0 | ±0% | 131,500 |
| 2021/11/26 | 3,150 | 3,170 | 3,130 | 3,150 | -45 | -1.4% | 159,500 |
| 2021/11/25 | 3,240 | 3,250 | 3,195 | 3,195 | -10 | -0.3% | 29,700 |
| 2021/11/24 | 3,200 | 3,230 | 3,195 | 3,205 | +10 | +0.3% | 53,700 |
| 2021/11/22 | 3,195 | 3,215 | 3,160 | 3,195 | ±0 | ±0% | 58,400 |
| 2021/11/19 | 3,200 | 3,215 | 3,150 | 3,195 | -25 | -0.8% | 80,400 |
| 2021/11/18 | 3,275 | 3,305 | 3,205 | 3,220 | -60 | -1.8% | 80,700 |
| 2021/11/17 | 3,345 | 3,375 | 3,280 | 3,280 | -15 | -0.5% | 98,200 |
| 2021/11/16 | 3,270 | 3,310 | 3,255 | 3,295 | +30 | +0.9% | 81,300 |
| 2021/11/15 | 3,315 | 3,355 | 3,265 | 3,265 | -35 | -1.1% | 78,400 |
| 2021/11/12 | 3,245 | 3,315 | 3,240 | 3,300 | +110 | +3.4% | 80,500 |
| 2021/11/11 | 3,215 | 3,220 | 3,180 | 3,190 | -20 | -0.6% | 51,700 |
| 2021/11/10 | 3,230 | 3,295 | 3,210 | 3,210 | -50 | -1.5% | 70,300 |
| 2021/11/09 | 3,310 | 3,315 | 3,260 | 3,260 | -50 | -1.5% | 90,400 |
| 2021/11/08 | 3,395 | 3,395 | 3,270 | 3,310 | -85 | -2.5% | 152,600 |
| 2021/11/05 | 3,340 | 3,420 | 3,310 | 3,395 | +155 | +4.8% | 261,800 |
| 2021/11/04 | 3,340 | 3,340 | 3,220 | 3,240 | +40 | +1.3% | 242,300 |
| 2021/11/02 | 3,120 | 3,215 | 3,120 | 3,200 | +85 | +2.7% | 255,700 |
| 2021/11/01 | 3,085 | 3,115 | 2,940 | 3,115 | -310 | -9.1% | 373,600 |
| 2021/10/29 | 3,475 | 3,490 | 3,395 | 3,425 | -30 | -0.9% | 185,800 |
| 2021/10/28 | 3,475 | 3,515 | 3,425 | 3,455 | -20 | -0.6% | 701,700 |
901～
950
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
