9715 トランス・コスモス

9715
2024/03/28
時価
1502億円
PER
7.32倍
2010年以降
赤字-29.64倍
(2010-2023年)
PBR
1.07倍
2010年以降
0.6-2.04倍
(2010-2023年)
配当
3.8%
ROE
16.16%
ROA
8.13%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,220
始値
3,105
高値
3,145
安値
3,060
終値 -4.35%
3,080
出来高 +27.53%
118,600

乖離率

株価(5日)
移動平均値
-3.48%
3,191
株価(25日)
移動平均値
-0.45%
3,094
出来高(5日)
移動平均値
+33.53%
88,820

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/283,1053,1453,0603,080-4.35%118,6001502億8566万-0.45%7.321.07
03/273,1953,2353,1803,220+0.78%93,0001571億1682万+4.17%7.651.11
03/263,1803,2153,1803,195+0.31%80,0001558億9697万+3.73%7.591.11
03/253,2503,2503,1703,185-2.75%88,4001554億903万+3.75%7.571.1
03/223,2703,2953,2603,275+0.61%64,1001598億50万+7.03%7.781.13
03/213,2503,2703,2453,255+0.77%63,5001588億2461万+6.76%7.741.13
03/193,1953,2553,1953,230+1.57%82,9001576億476万+6.25%7.681.12
03/183,1503,2053,1403,180+1.76%86,2001551億6506万+4.95%7.561.1
03/153,0653,1303,0653,125+1.96%104,5001524億8139万+3.41%7.431.08
03/143,0353,0803,0203,065+1.49%74,7001495億5375万+1.66%7.281.06
03/133,0703,0702,9983,020-1.63%68,8001473億5801万+0.3%7.181.05
03/123,0603,0753,0153,070+0.49%84,8001497億9772万+1.93%7.31.06
03/113,0803,1003,0253,055-1.13%71,2001490億6581万+1.46%7.261.06
03/083,0803,0953,0503,0900%99,3001507億7360万+2.59%7.341.07
03/073,0953,0953,0503,090+0.65%84,0001507億7360万+2.56%7.341.07
03/063,0353,0953,0353,070+1.66%100,4001497億9772万+1.89%7.31.06
03/053,0553,0653,0203,020-1.79%60,0001473億5801万+0.17%7.181.05
03/043,0403,0853,0403,075+1.32%113,3001500億4169万+1.85%7.311.06
03/013,0403,0603,0003,035-0.16%86,7001480億8992万+0.46%7.211.05
02/293,0203,0502,9703,040+1%152,5001483億3389万+0.43%7.231.05
02/282,9683,0302,9683,010+1.01%143,5001468億7007万-0.69%7.151.04
02/272,9912,9942,9362,980-0.37%140,6001454億625万-1.84%7.081.03
02/263,0003,0302,9762,991-0.63%86,4001459億4299万-1.61%7.111.04
02/223,0103,0152,9713,010+0.5%84,5001468億7007万-1.12%7.151.04
02/212,9853,0052,9792,995+0.17%83,5001461億3816万-1.71%7.121.04
02/202,9653,0152,9642,990+1.25%103,5001458億9419万-2.1%7.111.03
02/192,9422,9642,9402,953+0.17%60,0001440億8881万-3.56%7.021.02
02/162,9382,9702,9232,948+0.44%88,2001438億4484万-4.07%7.011.02
02/152,9892,9892,9302,935-1.74%94,2001432億1052万-4.77%6.981.02
02/143,0203,0202,9742,987-1.42%90,4001457億4781万-3.3%7.11.03
02/133,0103,0352,9913,030+1.17%94,4001478億4595万-2.07%7.21.05
02/092,9723,0002,9552,995+0.54%76,1001461億3816万-3.26%7.121.04
02/082,9502,9852,9342,979+0.98%91,2001453億5746万-3.87%7.081.03
02/072,9622,9972,9502,950+0.14%116,6001439億4243万-4.84%7.011.02
02/063,0503,0502,9442,946-3.41%185,4001437億4725万-5.03%71.02
02/053,0553,0803,0453,050-0.16%79,0001488億2184万-1.61%7.251.06
02/023,0803,0803,0153,055-0.97%95,0001490億6581万-1.26%7.261.06
02/013,1003,1453,0653,085-0.32%107,3001505億2963万0%7.331.07
01/313,1103,1253,0603,095-0.48%102,9001510億1757万+0.55%7.361.07
01/303,1153,1403,0953,1100%78,8001517億4948万+1.27%7.391.08
01/293,1253,1453,0953,110-0.48%78,9001517億4948万+1.4%7.391.08
01/263,1053,1453,1003,125-0.16%113,7001524億8139万+2.06%7.431.08
01/253,1553,1553,1103,130-1.42%66,0001527億2536万+2.45%7.441.08
01/243,1503,1853,1053,175+0.79%103,6001549億2109万+4.2%7.551.1
01/233,1903,1903,1303,150+0.64%95,4001537億124万+3.75%7.491.09
01/223,1003,1303,1003,130+1.46%55,3001527億2536万+3.37%7.441.08
01/193,0653,1053,0303,085+0.49%118,3001505億2963万+2.12%7.331.07
01/183,0903,1003,0503,070-1.13%99,1001497億9772万+1.76%7.31.06
01/173,1753,1753,0853,105-1.58%117,3001515億551万+3.05%7.381.07
01/163,1903,2053,1303,155-1.56%142,6001539億4521万+4.82%7.51.09
01/153,2103,2403,1953,205-0.62%99,1001563億8491万+6.58%7.621.11
01/123,1803,2453,1803,225+1.57%105,2001573億6079万+7.43%7.661.12
01/113,1403,2103,1403,175+1.93%144,5001549億2109万+5.94%7.551.1
01/103,1103,1453,1003,115+0.32%77,3001519億9345万+4.04%7.41.08
01/093,0953,1103,0703,105+0.81%63,9001515億551万+3.74%7.381.07
01/053,0803,1053,0703,080+0.65%89,4001502億8566万+2.91%7.321.07
01/043,0253,0903,0053,060+1.49%113,0001493億978万+2.24%7.271.06
2023
12/292,9803,0252,9803,015+1.11%75,4001471億1404万+0.7%7.171.04
12/282,9082,9822,9082,982+2.26%78,1001455億384万-0.53%7.091.03
12/272,9062,9162,8952,916+1.21%104,8001422億8343万-2.86%6.931.01
12/262,8502,8942,8502,881+1.05%98,4001405億7564万-4.22%6.851
12/252,8982,9052,8502,851-1.59%46,9001391億1182万-5.53%6.780.99
12/222,9162,9252,8922,897-1.29%50,3001413億5635万-4.36%6.891
12/212,9742,9832,9252,935-1.77%77,0001432億1052万-3.39%6.981.02
12/203,0003,0052,9752,988+0.07%78,4001457億9660万-1.9%7.11.03
12/192,9553,0102,9372,986+1.01%94,4001456億9902万-2.1%7.11.03
12/182,8802,9592,8662,956+0.89%89,6001442億3519万-3.24%7.031.02
12/152,9002,9302,8722,930+0.58%97,4001429億6655万-4.28%6.961.01
12/142,9352,9352,8862,913-0.72%85,2001421億3705万-5.08%6.921.01
12/132,9642,9642,9252,934-1.01%61,5001431億6173万-4.65%6.971.02
12/122,9923,0002,9602,964-0.94%67,6001446億2555万-3.92%7.041.03
12/112,9953,0152,9772,992+0.74%83,3001459億9178万-3.23%7.111.04
12/082,9893,0202,9472,970-1.98%162,9001449億1831万-4.22%7.061.03
12/073,0553,0603,0103,030-1.62%105,0001478億4595万-2.6%7.21.05
12/063,0803,1103,0703,0800%117,5001502億8566万-1.03%7.321.07
12/053,0953,1203,0803,080-0.48%61,5001502億8566万-1%7.321.07
12/043,0803,1303,0753,0950%48,1001510億1757万-0.55%7.361.07
12/013,1253,1353,0903,095-0.16%44,0001510億1757万-0.51%7.361.07
11/303,1003,1053,0653,1000%86,3001512億6154万-0.35%7.371.07
11/293,0653,1053,0653,100+0.49%39,3001512億6154万-0.35%7.371.07
11/283,0803,1153,0753,085+0.49%57,7001505億2963万-0.8%7.331.07
11/273,1053,1103,0503,070-1.29%111,0001497億9772万-1.32%7.31.06
11/243,1203,1253,1003,110+0.48%29,2001517億4948万-0.03%7.391.08
11/223,0753,1153,0753,095+0.65%43,5001510億1757万-0.51%7.361.07
11/213,0803,0953,0553,075-1.13%88,5001500億4169万-1.13%7.311.06
11/203,1003,1453,0953,110-0.64%41,6001517億4948万0%7.391.08
11/173,0953,1353,0753,130+0.32%62,1001527億2536万+0.58%7.441.08
11/163,1003,1253,0953,120-0.64%68,0001522億3742万+0.19%7.421.08
11/153,1053,1403,0903,140+1.95%49,6001532億1330万+0.83%7.461.09
11/143,1153,1353,0803,080-1.44%72,6001502億8566万-1.09%7.321.07
11/133,1053,1353,1003,125+0.81%60,6001524億8139万+0.32%7.431.08
11/103,0803,1053,0753,100-0.64%66,0001512億6154万-0.48%7.371.07
11/093,1303,1353,0903,120+0.16%59,0001522億3742万+0.13%7.421.08
11/083,1353,1753,0953,115-0.8%159,0001519億9345万-0.06%7.41.08
11/073,1303,1753,1153,140-0.48%109,8001532億1330万+0.64%7.461.09
11/063,2603,2603,1453,155-1.41%150,6001539億4521万+1.06%7.51.09
11/023,2303,2403,1853,200-0.62%145,4001561億4094万+2.47%7.611.11
11/013,1153,2653,0853,220+5.4%262,2001571億1682万+3.01%7.651.11
10/313,0703,0703,0303,055-0.33%92,5001490億6581万-2.27%7.261.06
10/303,0603,0853,0403,065-1.29%86,9001495億5375万-2.2%7.281.06

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
3,930
4/4
2,060
11/22
2,317,200
5/19
--+15.44%
6/16
-24.74%
5/25
2008年
3月期
2,490
6/18

6/15
920
1/22
4,442,100
12/4
--+18.5%
2/25
-39.33%
11/28
2009年
3月期
1,369
4/21
422
2/16
1,486,000
5/16
--+30.03%
4/23
-20.48%
10/10
2010年
3月期
1,297
8/3
463
4/1
777,800
1/22
--+42.35%
5/14
-18.88%
10/2
2011年
3月期
918
5/18
583
3/15
418,000
5/17
447億9293万284億4692万+14.56%
12/13
-26.82%
3/15
2012年
3月期
1,267
3/30
686
4/8
187,900
3/27
618億2205万334億7271万+13.98%
3/30
-7.39%
9/26
2013年
3月期
1,408
3/29
804
11/12
277,100
5/22
687億201万392億3041万+13.69%
1/31
-8.64%
7/18
2014年
3月期
2,368
2/12
1,240
4/2
276,400
11/15
1155億4430万605億461万+16.06%
5/20
-11.37%
4/11
2015年
3月期
2,620
3/31
1,795
5/16
244,100
8/1
1278億4040万875億8531万+15.66%
2/12
-9.95%
10/17
2016年
3月期
3,445
6/25
2,239
2/12
358,700
12/3
1680億9548万1092億4986万+12.6%
10/15
-19.61%
8/25
2017年
3月期
3,250
6/2
2,360
8/30
331,700
5/2
1585億8064万1151億5394万+9.05%
5/12
-11.88%
8/19
2018年
3月期
3,330
2/1
2,284
6/7
678,200
12/26
1624億8417万1114億4560万+13.6%
6/29
-11.04%
5/7
2019年
3月期
3,060
4/26
2,016
2/12
515,100
8/1
1493億978万983億6879万+13.07%
5/7
-17.43%
12/25
2020年
3月期
3,050
12/13
1,343
3/23
392,700
11/1
1488億2184万655億3040万+13.06%
4/27
-39.9%
3/19
2021年
3月期
3,185
11/6
1,630
4/6
784,400
8/3
1554億903万795億3429万+19.87%
8/5
-7.93%
6/15
2022年
3月期
3,830
9/17
2,801
1/28
701,700
10/28
1868億8119万1366億7212万+11.43%
9/14
-11.49%
11/1
2023年
3月期
4,080
8/9
2,936
4/27
687,700
11/1
1990億7970万1432億5931万+13.71%
6/1
-13.87%
11/1
最新3,080
2024/3/28
118,6001502億8566万-0.45%
3,094

年間値上がり率

1993/12/29 vs 1992/12/30
-29%(0.71倍)
1994/12/30 vs 1993/12/29
57%(1.57倍)
1995/12/29 vs 1994/12/30
88%(1.88倍)
1996/12/30 vs 1995/12/29
-40%(0.6倍)
1997/12/30 vs 1996/12/30
-37%(0.63倍)
1998/12/30 vs 1997/12/30
39%(1.39倍)
1999/12/30 vs 1998/12/30
1271%(13.71倍)
2000/12/29 vs 1999/12/30
-89%(0.11倍)
2001/12/28 vs 2000/12/29
-31%(0.69倍)
2002/12/30 vs 2001/12/28
-64%(0.36倍)
2003/12/30 vs 2002/12/30
119%(2.19倍)
2004/12/30 vs 2003/12/30
32%(1.32倍)
2005/12/30 vs 2004/12/30
160%(2.6倍)
2006/12/29 vs 2005/12/30
-45%(0.55倍)
2007/12/28 vs 2006/12/29
-47%(0.53倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
17%(1.17倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
15%(1.15倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
117%(2.17倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
56%(1.56倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
26%(1.26倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
-7%(0.93倍)
2024/03/28 vs 2023/12/29
2%(1.02倍)
過去安値
422円(2009/02/16)
630%(7.3倍)
3,080円(3/28)