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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,609 | 2,624 | 2,540 | 2,610 | +8 | +0.3% | 100,300 |
2020/07/17 | 2,673 | 2,673 | 2,571 | 2,602 | -24 | -0.9% | 104,900 |
2020/07/16 | 2,660 | 2,667 | 2,618 | 2,626 | +11 | +0.4% | 64,600 |
2020/07/15 | 2,640 | 2,652 | 2,575 | 2,615 | +25 | +1% | 93,900 |
2020/07/14 | 2,567 | 2,602 | 2,525 | 2,590 | +3 | +0.1% | 134,800 |
2020/07/13 | 2,570 | 2,655 | 2,556 | 2,587 | +74 | +2.9% | 193,800 |
2020/07/10 | 2,618 | 2,632 | 2,513 | 2,513 | -110 | -4.2% | 179,700 |
2020/07/09 | 2,510 | 2,715 | 2,506 | 2,623 | +261 | +11% | 542,400 |
2020/07/08 | 2,390 | 2,427 | 2,348 | 2,362 | -22 | -0.9% | 104,300 |
2020/07/07 | 2,385 | 2,391 | 2,340 | 2,384 | +4 | +0.2% | 217,000 |
2020/07/06 | 2,434 | 2,456 | 2,366 | 2,380 | -48 | -2% | 145,700 |
2020/07/03 | 2,440 | 2,459 | 2,373 | 2,428 | +18 | +0.7% | 85,600 |
2020/07/02 | 2,437 | 2,444 | 2,391 | 2,410 | -20 | -0.8% | 92,500 |
2020/07/01 | 2,470 | 2,510 | 2,422 | 2,430 | -62 | -2.5% | 67,800 |
2020/06/30 | 2,546 | 2,595 | 2,482 | 2,492 | -49 | -1.9% | 99,200 |
2020/06/29 | 2,544 | 2,582 | 2,473 | 2,541 | -9 | -0.4% | 228,000 |
2020/06/26 | 2,422 | 2,572 | 2,422 | 2,550 | +155 | +6.5% | 203,500 |
2020/06/25 | 2,407 | 2,440 | 2,384 | 2,395 | -12 | -0.5% | 74,900 |
2020/06/24 | 2,452 | 2,452 | 2,384 | 2,407 | -45 | -1.8% | 82,700 |
2020/06/23 | 2,448 | 2,487 | 2,403 | 2,452 | +30 | +1.2% | 73,900 |
2020/06/22 | 2,378 | 2,443 | 2,365 | 2,422 | +44 | +1.9% | 84,600 |
2020/06/19 | 2,326 | 2,423 | 2,302 | 2,378 | +75 | +3.3% | 128,900 |
2020/06/18 | 2,289 | 2,312 | 2,237 | 2,303 | +4 | +0.2% | 33,900 |
2020/06/17 | 2,295 | 2,337 | 2,281 | 2,299 | +17 | +0.7% | 53,800 |
2020/06/16 | 2,235 | 2,294 | 2,225 | 2,282 | +82 | +3.7% | 97,300 |
2020/06/15 | 2,271 | 2,283 | 2,200 | 2,200 | -80 | -3.5% | 53,400 |
2020/06/12 | 2,280 | 2,301 | 2,239 | 2,280 | -50 | -2.1% | 89,200 |
2020/06/11 | 2,441 | 2,441 | 2,310 | 2,330 | -148 | -6% | 135,700 |
2020/06/10 | 2,462 | 2,512 | 2,400 | 2,478 | -11 | -0.4% | 75,000 |
2020/06/09 | 2,467 | 2,490 | 2,456 | 2,489 | +5 | +0.2% | 32,600 |
2020/06/08 | 2,499 | 2,517 | 2,454 | 2,484 | +20 | +0.8% | 93,000 |
2020/06/05 | 2,476 | 2,489 | 2,449 | 2,464 | -8 | -0.3% | 59,500 |
2020/06/04 | 2,560 | 2,568 | 2,431 | 2,472 | -80 | -3.1% | 114,500 |
2020/06/03 | 2,599 | 2,599 | 2,526 | 2,552 | -15 | -0.6% | 144,300 |
2020/06/02 | 2,588 | 2,588 | 2,523 | 2,567 | +24 | +0.9% | 130,800 |
2020/06/01 | 2,550 | 2,574 | 2,527 | 2,543 | +8 | +0.3% | 76,900 |
2020/05/29 | 2,474 | 2,566 | 2,455 | 2,535 | +67 | +2.7% | 163,200 |
2020/05/28 | 2,445 | 2,475 | 2,394 | 2,468 | +38 | +1.6% | 94,000 |
2020/05/27 | 2,423 | 2,472 | 2,414 | 2,430 | -43 | -1.7% | 90,700 |
2020/05/26 | 2,500 | 2,525 | 2,473 | 2,473 | ±0 | ±0% | 69,600 |
2020/05/25 | 2,450 | 2,486 | 2,418 | 2,473 | +51 | +2.1% | 89,300 |
2020/05/22 | 2,435 | 2,443 | 2,402 | 2,422 | -28 | -1.1% | 92,100 |
2020/05/21 | 2,364 | 2,459 | 2,351 | 2,450 | +85 | +3.6% | 148,900 |
2020/05/20 | 2,310 | 2,427 | 2,310 | 2,365 | +56 | +2.4% | 153,100 |
2020/05/19 | 2,238 | 2,313 | 2,215 | 2,309 | +101 | +4.6% | 72,900 |
2020/05/18 | 2,170 | 2,239 | 2,170 | 2,208 | +40 | +1.8% | 44,700 |
2020/05/15 | 2,143 | 2,181 | 2,093 | 2,168 | +39 | +1.8% | 44,400 |
2020/05/14 | 2,170 | 2,219 | 2,129 | 2,129 | -91 | -4.1% | 53,400 |
2020/05/13 | 2,162 | 2,222 | 2,162 | 2,220 | -5 | -0.2% | 42,900 |
2020/05/12 | 2,202 | 2,230 | 2,180 | 2,225 | +23 | +1% | 76,700 |
1051~
1100
件表示中 / 3572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 | 347,500円 | +4.9% | +8.8% | 2.33% | 10.85倍 | 1.15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 |
オープンUP | 198,800円 | +11.4% | +9.9% | 3.77% | 15.32倍 | 2.36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 |
ディップ | 263,900円 | +7.1% | +4.6% | 3.60% | 15.51倍 | 4.00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 |
HUグループ | 261,100円 | +1.7% | - | 4.79% | 21.19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 | 169,200円 | +21.7% | +11.1% | 1.18% | 17.93倍 | 3.18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 |
市場注目の銘柄
チャート関連のコラム