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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 3,545 | 3,550 | 3,475 | 3,510 | -55 | -1.5% | 104,400 |
| 2024/09/12 | 3,515 | 3,605 | 3,515 | 3,565 | +50 | +1.4% | 102,800 |
| 2024/09/11 | 3,480 | 3,515 | 3,430 | 3,515 | +35 | +1% | 114,000 |
| 2024/09/10 | 3,525 | 3,525 | 3,445 | 3,480 | -45 | -1.3% | 92,300 |
| 2024/09/09 | 3,505 | 3,580 | 3,490 | 3,525 | -15 | -0.4% | 100,200 |
| 2024/09/06 | 3,550 | 3,580 | 3,535 | 3,540 | ±0 | ±0% | 103,000 |
| 2024/09/05 | 3,500 | 3,550 | 3,480 | 3,540 | +50 | +1.4% | 48,200 |
| 2024/09/04 | 3,495 | 3,510 | 3,470 | 3,490 | -20 | -0.6% | 50,500 |
| 2024/09/03 | 3,470 | 3,515 | 3,465 | 3,510 | +25 | +0.7% | 42,700 |
| 2024/09/02 | 3,520 | 3,550 | 3,455 | 3,485 | -70 | -2% | 73,600 |
| 2024/08/30 | 3,560 | 3,600 | 3,550 | 3,555 | -5 | -0.1% | 98,500 |
| 2024/08/29 | 3,465 | 3,590 | 3,465 | 3,560 | +80 | +2.3% | 98,300 |
| 2024/08/28 | 3,500 | 3,500 | 3,440 | 3,480 | -30 | -0.9% | 41,000 |
| 2024/08/27 | 3,470 | 3,525 | 3,455 | 3,510 | +60 | +1.7% | 72,100 |
| 2024/08/26 | 3,355 | 3,480 | 3,355 | 3,450 | +95 | +2.8% | 75,900 |
| 2024/08/23 | 3,370 | 3,380 | 3,340 | 3,355 | ±0 | ±0% | 56,800 |
| 2024/08/22 | 3,320 | 3,370 | 3,305 | 3,355 | +35 | +1.1% | 46,700 |
| 2024/08/21 | 3,340 | 3,350 | 3,290 | 3,320 | -70 | -2.1% | 107,800 |
| 2024/08/20 | 3,370 | 3,425 | 3,365 | 3,390 | +20 | +0.6% | 103,200 |
| 2024/08/19 | 3,350 | 3,425 | 3,335 | 3,370 | +15 | +0.4% | 124,800 |
| 2024/08/16 | 3,305 | 3,400 | 3,270 | 3,355 | +85 | +2.6% | 199,400 |
| 2024/08/15 | 3,290 | 3,315 | 3,245 | 3,270 | -15 | -0.5% | 126,300 |
| 2024/08/14 | 3,320 | 3,325 | 3,250 | 3,285 | -40 | -1.2% | 187,000 |
| 2024/08/13 | 3,395 | 3,395 | 3,285 | 3,325 | -20 | -0.6% | 174,400 |
| 2024/08/09 | 3,440 | 3,505 | 3,345 | 3,345 | -25 | -0.7% | 216,000 |
| 2024/08/08 | 3,300 | 3,400 | 3,245 | 3,370 | +55 | +1.7% | 185,000 |
| 2024/08/07 | 3,295 | 3,400 | 3,280 | 3,315 | -45 | -1.3% | 168,300 |
| 2024/08/06 | 3,385 | 3,560 | 3,325 | 3,360 | +45 | +1.4% | 181,600 |
| 2024/08/05 | 3,380 | 3,440 | 3,235 | 3,315 | -205 | -5.8% | 182,600 |
| 2024/08/02 | 3,450 | 3,545 | 3,365 | 3,520 | -70 | -1.9% | 212,200 |
| 2024/08/01 | 3,500 | 3,615 | 3,500 | 3,590 | +120 | +3.5% | 293,500 |
| 2024/07/31 | 3,495 | 3,495 | 3,390 | 3,470 | +15 | +0.4% | 142,300 |
| 2024/07/30 | 3,450 | 3,460 | 3,415 | 3,455 | +5 | +0.1% | 88,300 |
| 2024/07/29 | 3,410 | 3,450 | 3,400 | 3,450 | +50 | +1.5% | 59,600 |
| 2024/07/26 | 3,365 | 3,460 | 3,365 | 3,400 | +35 | +1% | 101,300 |
| 2024/07/25 | 3,375 | 3,410 | 3,335 | 3,365 | -40 | -1.2% | 171,000 |
| 2024/07/24 | 3,420 | 3,440 | 3,385 | 3,405 | -35 | -1% | 67,800 |
| 2024/07/23 | 3,440 | 3,485 | 3,405 | 3,440 | -10 | -0.3% | 65,700 |
| 2024/07/22 | 3,475 | 3,475 | 3,435 | 3,450 | -20 | -0.6% | 52,600 |
| 2024/07/19 | 3,490 | 3,505 | 3,440 | 3,470 | -20 | -0.6% | 59,900 |
| 2024/07/18 | 3,465 | 3,515 | 3,455 | 3,490 | +15 | +0.4% | 40,000 |
| 2024/07/17 | 3,475 | 3,520 | 3,450 | 3,475 | +15 | +0.4% | 86,100 |
| 2024/07/16 | 3,480 | 3,480 | 3,435 | 3,460 | +10 | +0.3% | 43,500 |
| 2024/07/12 | 3,420 | 3,485 | 3,400 | 3,450 | +15 | +0.4% | 56,500 |
| 2024/07/11 | 3,450 | 3,450 | 3,385 | 3,435 | -15 | -0.4% | 90,800 |
| 2024/07/10 | 3,490 | 3,490 | 3,445 | 3,450 | -35 | -1% | 58,800 |
| 2024/07/09 | 3,460 | 3,505 | 3,440 | 3,485 | +30 | +0.9% | 81,000 |
| 2024/07/08 | 3,435 | 3,490 | 3,405 | 3,455 | +5 | +0.1% | 87,800 |
| 2024/07/05 | 3,510 | 3,515 | 3,450 | 3,450 | -75 | -2.1% | 58,700 |
| 2024/07/04 | 3,545 | 3,545 | 3,510 | 3,525 | +10 | +0.3% | 62,200 |
201～
250
件表示中 / 3740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 | 357,500円 | +6.4% | +8.4% | 3.02% | 11.65倍 | 1.13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 |
| ＧＥＮＤＡ | 87,300円 | +40.5% | +24.6% | 0.00% | 31.95倍 | 4.50倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| オープンＵＰ | 172,700円 | +6.8% | +6.5% | 4.34% | 13.65倍 | 1.99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 |
| Ｊマテリアル | 142,200円 | +8.2% | +14.6% | 1.90% | 16.23倍 | 2.70倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| 都競馬 | 488,500円 | +2.1% | +1.5% | 2.25% | 13.22倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
