三機サービスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,109 | 1,109 | 1,095 | 1,101 | -8 | -0.7% | 1,300 |
2021/10/11 | 1,105 | 1,109 | 1,086 | 1,109 | +12 | +1.1% | 3,400 |
2021/10/08 | 1,085 | 1,104 | 1,084 | 1,097 | +7 | +0.6% | 6,100 |
2021/10/07 | 1,104 | 1,111 | 1,085 | 1,090 | -21 | -1.9% | 3,200 |
2021/10/06 | 1,083 | 1,120 | 1,082 | 1,111 | +29 | +2.7% | 9,600 |
2021/10/05 | 1,111 | 1,126 | 1,067 | 1,082 | -30 | -2.7% | 17,200 |
2021/10/04 | 1,155 | 1,155 | 1,112 | 1,112 | -13 | -1.2% | 5,600 |
2021/10/01 | 1,130 | 1,135 | 1,111 | 1,125 | -16 | -1.4% | 7,000 |
2021/09/30 | 1,159 | 1,159 | 1,131 | 1,141 | -18 | -1.6% | 3,700 |
2021/09/29 | 1,157 | 1,159 | 1,134 | 1,159 | ±0 | ±0% | 12,000 |
2021/09/28 | 1,137 | 1,159 | 1,126 | 1,159 | +28 | +2.5% | 12,700 |
2021/09/27 | 1,134 | 1,135 | 1,116 | 1,131 | -7 | -0.6% | 3,800 |
2021/09/24 | 1,113 | 1,146 | 1,113 | 1,138 | +27 | +2.4% | 11,500 |
2021/09/22 | 1,120 | 1,150 | 1,111 | 1,111 | -22 | -1.9% | 6,600 |
2021/09/21 | 1,148 | 1,158 | 1,132 | 1,133 | -24 | -2.1% | 9,000 |
2021/09/17 | 1,139 | 1,157 | 1,131 | 1,157 | +18 | +1.6% | 7,000 |
2021/09/16 | 1,120 | 1,144 | 1,117 | 1,139 | +8 | +0.7% | 9,500 |
2021/09/15 | 1,152 | 1,160 | 1,131 | 1,131 | -39 | -3.3% | 5,900 |
2021/09/14 | 1,142 | 1,170 | 1,139 | 1,170 | +18 | +1.6% | 13,700 |
2021/09/13 | 1,130 | 1,155 | 1,128 | 1,152 | +6 | +0.5% | 10,500 |
2021/09/10 | 1,145 | 1,146 | 1,132 | 1,146 | +11 | +1% | 10,600 |
2021/09/09 | 1,110 | 1,135 | 1,106 | 1,135 | +23 | +2.1% | 9,700 |
2021/09/08 | 1,104 | 1,115 | 1,102 | 1,112 | +2 | +0.2% | 6,100 |
2021/09/07 | 1,098 | 1,111 | 1,098 | 1,110 | +9 | +0.8% | 4,700 |
2021/09/06 | 1,083 | 1,101 | 1,083 | 1,101 | +13 | +1.2% | 7,000 |
2021/09/03 | 1,093 | 1,095 | 1,087 | 1,088 | -5 | -0.5% | 6,200 |
2021/09/02 | 1,098 | 1,098 | 1,090 | 1,093 | -5 | -0.5% | 3,300 |
2021/09/01 | 1,100 | 1,100 | 1,089 | 1,098 | +6 | +0.5% | 7,500 |
2021/08/31 | 1,107 | 1,107 | 1,091 | 1,092 | +3 | +0.3% | 7,300 |
2021/08/30 | 1,090 | 1,090 | 1,071 | 1,089 | +3 | +0.3% | 9,600 |
2021/08/27 | 1,088 | 1,088 | 1,062 | 1,086 | -10 | -0.9% | 11,100 |
2021/08/26 | 1,087 | 1,103 | 1,072 | 1,096 | +9 | +0.8% | 4,600 |
2021/08/25 | 1,092 | 1,105 | 1,080 | 1,087 | -5 | -0.5% | 9,200 |
2021/08/24 | 1,082 | 1,097 | 1,078 | 1,092 | +7 | +0.6% | 7,800 |
2021/08/23 | 1,071 | 1,089 | 1,071 | 1,085 | +5 | +0.5% | 7,900 |
2021/08/20 | 1,073 | 1,087 | 1,052 | 1,080 | ±0 | ±0% | 12,900 |
2021/08/19 | 1,071 | 1,087 | 1,071 | 1,080 | -8 | -0.7% | 5,700 |
2021/08/18 | 1,052 | 1,088 | 1,052 | 1,088 | +30 | +2.8% | 10,700 |
2021/08/17 | 1,059 | 1,073 | 1,051 | 1,058 | -3 | -0.3% | 3,800 |
2021/08/16 | 1,069 | 1,071 | 1,060 | 1,061 | -19 | -1.8% | 3,300 |
2021/08/13 | 1,069 | 1,081 | 1,068 | 1,080 | +4 | +0.4% | 2,900 |
2021/08/12 | 1,071 | 1,080 | 1,071 | 1,076 | -1 | -0.1% | 2,900 |
2021/08/11 | 1,063 | 1,078 | 1,060 | 1,077 | +14 | +1.3% | 4,800 |
2021/08/10 | 1,048 | 1,067 | 1,048 | 1,063 | ±0 | ±0% | 4,800 |
2021/08/06 | 1,050 | 1,066 | 1,041 | 1,063 | +12 | +1.1% | 7,900 |
2021/08/05 | 1,059 | 1,074 | 1,050 | 1,051 | -27 | -2.5% | 14,100 |
2021/08/04 | 1,100 | 1,111 | 1,078 | 1,078 | -28 | -2.5% | 13,800 |
2021/08/03 | 1,101 | 1,112 | 1,101 | 1,106 | -16 | -1.4% | 3,600 |
2021/08/02 | 1,091 | 1,127 | 1,091 | 1,122 | +1 | +0.1% | 11,400 |
2021/07/30 | 1,104 | 1,121 | 1,081 | 1,121 | +17 | +1.5% | 17,900 |
751~
800
件表示中 / 2328件
類似銘柄と比較する
現在ご覧いただいている「三機S」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 |
---|---|---|---|---|---|---|---|---|
三機S | 91,300円 | +10.4% | +36.8% | 2.41% | 9.29倍 | 1.40倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
ジモティー | 120,700円 | +10.0% | +7.1% | 0.00% | 12.74倍 | 5.61倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。PVに応じて広告収入 |
ケア21 | 40,500円 | +9.5% | - | 4.20% | 109.46倍 | 1.15倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
エクストリーム | 109,200円 | +7.7% | -27.5% | 2.38% | 8.34倍 | 1.14倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。M&Aで非ゲームへ傾斜 |
マイクロアド | 21,700円 | +5.7% | -70.2% | 0.00% | 31.45倍 | 1.75倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
市場注目の銘柄
チャート関連のコラム