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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 3,130 | 3,145 | 3,080 | 3,130 | -35 | -1.1% | 96,500 |
| 2023/03/15 | 3,215 | 3,220 | 3,160 | 3,165 | -30 | -0.9% | 98,500 |
| 2023/03/14 | 3,235 | 3,235 | 3,175 | 3,195 | -90 | -2.7% | 124,500 |
| 2023/03/13 | 3,320 | 3,320 | 3,255 | 3,285 | -65 | -1.9% | 85,600 |
| 2023/03/10 | 3,340 | 3,365 | 3,330 | 3,350 | +20 | +0.6% | 123,000 |
| 2023/03/09 | 3,315 | 3,345 | 3,310 | 3,330 | +45 | +1.4% | 101,700 |
| 2023/03/08 | 3,305 | 3,310 | 3,280 | 3,285 | -35 | -1.1% | 168,400 |
| 2023/03/07 | 3,330 | 3,360 | 3,305 | 3,320 | -30 | -0.9% | 225,700 |
| 2023/03/06 | 3,365 | 3,365 | 3,340 | 3,350 | ±0 | ±0% | 120,300 |
| 2023/03/03 | 3,350 | 3,380 | 3,335 | 3,350 | -20 | -0.6% | 193,100 |
| 2023/03/02 | 3,360 | 3,385 | 3,355 | 3,370 | +10 | +0.3% | 31,300 |
| 2023/03/01 | 3,365 | 3,380 | 3,350 | 3,360 | +15 | +0.4% | 45,100 |
| 2023/02/28 | 3,400 | 3,400 | 3,345 | 3,345 | -50 | -1.5% | 76,300 |
| 2023/02/27 | 3,395 | 3,410 | 3,375 | 3,395 | -5 | -0.1% | 44,600 |
| 2023/02/24 | 3,385 | 3,400 | 3,370 | 3,400 | +20 | +0.6% | 46,300 |
| 2023/02/22 | 3,460 | 3,460 | 3,350 | 3,380 | -15 | -0.4% | 82,000 |
| 2023/02/21 | 3,390 | 3,415 | 3,385 | 3,395 | +10 | +0.3% | 41,900 |
| 2023/02/20 | 3,370 | 3,390 | 3,365 | 3,385 | +20 | +0.6% | 39,200 |
| 2023/02/17 | 3,375 | 3,390 | 3,350 | 3,365 | -40 | -1.2% | 25,900 |
| 2023/02/16 | 3,415 | 3,430 | 3,385 | 3,405 | +10 | +0.3% | 48,000 |
| 2023/02/15 | 3,400 | 3,405 | 3,365 | 3,395 | +15 | +0.4% | 51,100 |
| 2023/02/14 | 3,360 | 3,390 | 3,345 | 3,380 | +45 | +1.3% | 37,500 |
| 2023/02/13 | 3,325 | 3,335 | 3,310 | 3,335 | +10 | +0.3% | 46,800 |
| 2023/02/10 | 3,315 | 3,345 | 3,305 | 3,325 | +10 | +0.3% | 44,400 |
| 2023/02/09 | 3,290 | 3,320 | 3,270 | 3,315 | +5 | +0.2% | 61,200 |
| 2023/02/08 | 3,310 | 3,330 | 3,295 | 3,310 | ±0 | ±0% | 45,700 |
| 2023/02/07 | 3,335 | 3,340 | 3,300 | 3,310 | -15 | -0.5% | 44,700 |
| 2023/02/06 | 3,355 | 3,355 | 3,295 | 3,325 | +10 | +0.3% | 88,100 |
| 2023/02/03 | 3,310 | 3,335 | 3,295 | 3,315 | +25 | +0.8% | 102,200 |
| 2023/02/02 | 3,205 | 3,290 | 3,200 | 3,290 | +120 | +3.8% | 192,200 |
| 2023/02/01 | 3,145 | 3,220 | 3,125 | 3,170 | -210 | -6.2% | 311,800 |
| 2023/01/31 | 3,375 | 3,410 | 3,370 | 3,380 | +5 | +0.1% | 78,900 |
| 2023/01/30 | 3,395 | 3,420 | 3,370 | 3,375 | -25 | -0.7% | 69,500 |
| 2023/01/27 | 3,380 | 3,425 | 3,370 | 3,400 | +10 | +0.3% | 48,100 |
| 2023/01/26 | 3,390 | 3,430 | 3,385 | 3,390 | +20 | +0.6% | 57,100 |
| 2023/01/25 | 3,330 | 3,390 | 3,330 | 3,370 | +15 | +0.4% | 66,000 |
| 2023/01/24 | 3,375 | 3,385 | 3,345 | 3,355 | +15 | +0.4% | 69,000 |
| 2023/01/23 | 3,350 | 3,355 | 3,325 | 3,340 | +10 | +0.3% | 48,900 |
| 2023/01/20 | 3,295 | 3,345 | 3,290 | 3,330 | +40 | +1.2% | 70,800 |
| 2023/01/19 | 3,290 | 3,300 | 3,270 | 3,290 | -30 | -0.9% | 56,300 |
| 2023/01/18 | 3,280 | 3,325 | 3,265 | 3,320 | +60 | +1.8% | 65,700 |
| 2023/01/17 | 3,215 | 3,270 | 3,215 | 3,260 | +50 | +1.6% | 52,100 |
| 2023/01/16 | 3,170 | 3,225 | 3,170 | 3,210 | +25 | +0.8% | 45,300 |
| 2023/01/13 | 3,205 | 3,245 | 3,185 | 3,185 | -40 | -1.2% | 53,800 |
| 2023/01/12 | 3,240 | 3,265 | 3,220 | 3,225 | -5 | -0.2% | 38,500 |
| 2023/01/11 | 3,210 | 3,245 | 3,210 | 3,230 | +30 | +0.9% | 52,700 |
| 2023/01/10 | 3,185 | 3,200 | 3,165 | 3,200 | +75 | +2.4% | 69,100 |
| 2023/01/06 | 3,125 | 3,140 | 3,110 | 3,125 | -10 | -0.3% | 105,100 |
| 2023/01/05 | 3,145 | 3,160 | 3,115 | 3,135 | -25 | -0.8% | 101,700 |
| 2023/01/04 | 3,240 | 3,240 | 3,150 | 3,160 | -95 | -2.9% | 92,900 |
401～
450
件表示中 / 3571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 | 343,000円 | +4.9% | +8.8% | 2.36% | 10.71倍 | 1.18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 | 260,700円 | +1.7% | - | 4.79% | 21.17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 | 169,700円 | +21.7% | +11.1% | 1.18% | 17.98倍 | 3.19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 |
| エイチ・アイエス | 178,200円 | +42.9% | +660.7% | 0.56% | 19.02倍 | 2.47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 |
| Ｍ＆Ａ総研Ｈ | 223,800円 | +40.2% | +23.7% | 0.00% | 19.33倍 | 14.50倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
市場注目の銘柄
チャート関連のコラム
