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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,590 | 1,593 | 1,568 | 1,583 | -7 | -0.4% | 145,500 |
| 2013/08/01 | 1,610 | 1,630 | 1,575 | 1,590 | +7 | +0.4% | 39,600 |
| 2013/07/31 | 1,651 | 1,651 | 1,573 | 1,583 | -68 | -4.1% | 100,600 |
| 2013/07/30 | 1,600 | 1,657 | 1,600 | 1,651 | +55 | +3.4% | 68,000 |
| 2013/07/29 | 1,617 | 1,627 | 1,590 | 1,596 | -37 | -2.3% | 82,300 |
| 2013/07/26 | 1,625 | 1,655 | 1,613 | 1,633 | +3 | +0.2% | 78,400 |
| 2013/07/25 | 1,674 | 1,674 | 1,630 | 1,630 | -44 | -2.6% | 37,300 |
| 2013/07/24 | 1,658 | 1,683 | 1,651 | 1,674 | -8 | -0.5% | 26,200 |
| 2013/07/23 | 1,618 | 1,688 | 1,618 | 1,682 | +37 | +2.2% | 51,900 |
| 2013/07/22 | 1,662 | 1,677 | 1,631 | 1,645 | -10 | -0.6% | 30,800 |
| 2013/07/19 | 1,694 | 1,695 | 1,645 | 1,655 | -39 | -2.3% | 60,900 |
| 2013/07/18 | 1,690 | 1,700 | 1,674 | 1,694 | +4 | +0.2% | 71,700 |
| 2013/07/17 | 1,693 | 1,697 | 1,643 | 1,690 | -2 | -0.1% | 65,400 |
| 2013/07/16 | 1,650 | 1,699 | 1,650 | 1,692 | +42 | +2.5% | 78,400 |
| 2013/07/12 | 1,656 | 1,700 | 1,645 | 1,650 | -20 | -1.2% | 118,600 |
| 2013/07/11 | 1,677 | 1,690 | 1,660 | 1,670 | +7 | +0.4% | 56,800 |
| 2013/07/10 | 1,660 | 1,680 | 1,653 | 1,663 | +2 | +0.1% | 67,000 |
| 2013/07/09 | 1,648 | 1,670 | 1,611 | 1,661 | +33 | +2% | 122,400 |
| 2013/07/08 | 1,635 | 1,650 | 1,617 | 1,628 | +22 | +1.4% | 88,100 |
| 2013/07/05 | 1,610 | 1,635 | 1,585 | 1,606 | +8 | +0.5% | 55,800 |
| 2013/07/04 | 1,552 | 1,610 | 1,550 | 1,598 | +22 | +1.4% | 83,000 |
| 2013/07/03 | 1,538 | 1,585 | 1,509 | 1,576 | +38 | +2.5% | 73,800 |
| 2013/07/02 | 1,508 | 1,540 | 1,490 | 1,538 | +39 | +2.6% | 76,500 |
| 2013/07/01 | 1,500 | 1,508 | 1,470 | 1,499 | -3 | -0.2% | 46,900 |
| 2013/06/28 | 1,500 | 1,518 | 1,478 | 1,502 | +28 | +1.9% | 122,500 |
| 2013/06/27 | 1,409 | 1,475 | 1,406 | 1,474 | +92 | +6.7% | 146,600 |
| 2013/06/26 | 1,390 | 1,414 | 1,376 | 1,382 | -8 | -0.6% | 51,500 |
| 2013/06/25 | 1,383 | 1,406 | 1,362 | 1,390 | +5 | +0.4% | 55,400 |
| 2013/06/24 | 1,378 | 1,402 | 1,371 | 1,385 | +5 | +0.4% | 22,100 |
| 2013/06/21 | 1,380 | 1,392 | 1,332 | 1,380 | -4 | -0.3% | 74,700 |
| 2013/06/20 | 1,404 | 1,414 | 1,371 | 1,384 | -33 | -2.3% | 47,600 |
| 2013/06/19 | 1,455 | 1,465 | 1,395 | 1,417 | -6 | -0.4% | 44,200 |
| 2013/06/18 | 1,418 | 1,438 | 1,400 | 1,423 | +10 | +0.7% | 52,100 |
| 2013/06/17 | 1,350 | 1,419 | 1,350 | 1,413 | +54 | +4% | 45,300 |
| 2013/06/14 | 1,385 | 1,403 | 1,355 | 1,359 | +9 | +0.7% | 111,200 |
| 2013/06/13 | 1,395 | 1,405 | 1,333 | 1,350 | -44 | -3.2% | 61,000 |
| 2013/06/12 | 1,381 | 1,409 | 1,342 | 1,394 | -32 | -2.2% | 83,500 |
| 2013/06/11 | 1,385 | 1,455 | 1,371 | 1,426 | +28 | +2% | 138,200 |
| 2013/06/10 | 1,330 | 1,401 | 1,330 | 1,398 | +85 | +6.5% | 44,500 |
| 2013/06/07 | 1,318 | 1,356 | 1,290 | 1,313 | -13 | -1% | 138,200 |
| 2013/06/06 | 1,349 | 1,380 | 1,323 | 1,326 | -67 | -4.8% | 104,300 |
| 2013/06/05 | 1,361 | 1,450 | 1,360 | 1,393 | +31 | +2.3% | 107,600 |
| 2013/06/04 | 1,395 | 1,396 | 1,321 | 1,362 | -47 | -3.3% | 219,600 |
| 2013/06/03 | 1,449 | 1,470 | 1,409 | 1,409 | -43 | -3% | 81,200 |
| 2013/05/31 | 1,490 | 1,500 | 1,435 | 1,452 | +16 | +1.1% | 90,700 |
| 2013/05/30 | 1,469 | 1,471 | 1,427 | 1,436 | -33 | -2.2% | 72,900 |
| 2013/05/29 | 1,487 | 1,503 | 1,455 | 1,469 | +27 | +1.9% | 63,500 |
| 2013/05/28 | 1,435 | 1,467 | 1,423 | 1,442 | -14 | -1% | 61,600 |
| 2013/05/27 | 1,470 | 1,487 | 1,430 | 1,456 | -63 | -4.1% | 61,900 |
| 2013/05/24 | 1,457 | 1,563 | 1,440 | 1,519 | +45 | +3.1% | 157,400 |
2751～
2800
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
