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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,045 | 1,061 | 1,045 | 1,055 | -7 | -0.7% | 3,500 |
2021/10/29 | 1,055 | 1,062 | 1,041 | 1,062 | +5 | +0.5% | 8,600 |
2021/10/28 | 1,051 | 1,059 | 1,050 | 1,057 | -1 | -0.1% | 6,200 |
2021/10/27 | 1,058 | 1,068 | 1,052 | 1,058 | -9 | -0.8% | 3,100 |
2021/10/26 | 1,062 | 1,081 | 1,052 | 1,067 | +1 | +0.1% | 10,200 |
2021/10/25 | 1,051 | 1,071 | 1,051 | 1,066 | +4 | +0.4% | 6,800 |
2021/10/22 | 1,056 | 1,071 | 1,056 | 1,062 | -1 | -0.1% | 3,400 |
2021/10/21 | 1,061 | 1,081 | 1,045 | 1,063 | +2 | +0.2% | 20,800 |
2021/10/20 | 1,066 | 1,078 | 1,061 | 1,061 | -9 | -0.8% | 1,900 |
2021/10/19 | 1,083 | 1,083 | 1,067 | 1,070 | +3 | +0.3% | 2,700 |
2021/10/18 | 1,077 | 1,078 | 1,067 | 1,067 | -18 | -1.7% | 5,500 |
2021/10/15 | 1,076 | 1,085 | 1,073 | 1,085 | +8 | +0.7% | 5,800 |
2021/10/14 | 1,090 | 1,112 | 1,070 | 1,077 | -57 | -5% | 15,900 |
2021/10/13 | 1,091 | 1,134 | 1,091 | 1,134 | +33 | +3% | 6,400 |
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 |
751~
800
件表示中 / 2342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 | 93,400円 | +10.4% | +36.8% | 2.36% | 9.51倍 | 1.43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 |
Iスペース | 89,500円 | +13.8% | +53.1% | 3.35% | 14.04倍 | 1.00倍 |
|
アフィリエイト(成果報酬)型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
レントラックス | 77,100円 | +15.6% | +77.0% | 2.98% | 8.42倍 | 1.82倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
レ イ | 42,700円 | +4.3% | -40.1% | 2.34% | 11.19倍 | 0.92倍 |
|
イベント、展示会、テレビCM等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
ブリーチ | 24,000円 | +16.6% | - | 0.00% | 19.42倍 | 0.66倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
市場注目の銘柄
チャート関連のコラム