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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,080 | 1,104 | 1,080 | 1,104 | +24 | +2.2% | 3,900 |
2021/07/28 | 1,094 | 1,105 | 1,080 | 1,080 | -24 | -2.2% | 15,000 |
2021/07/27 | 1,119 | 1,122 | 1,104 | 1,104 | -17 | -1.5% | 8,100 |
2021/07/26 | 1,137 | 1,140 | 1,121 | 1,121 | -14 | -1.2% | 13,600 |
2021/07/21 | 1,105 | 1,135 | 1,105 | 1,135 | +34 | +3.1% | 16,400 |
2021/07/20 | 1,092 | 1,111 | 1,078 | 1,101 | -12 | -1.1% | 11,900 |
2021/07/19 | 1,193 | 1,193 | 1,113 | 1,113 | -61 | -5.2% | 39,900 |
2021/07/16 | 1,250 | 1,255 | 1,167 | 1,174 | +104 | +9.7% | 125,900 |
2021/07/15 | 1,082 | 1,086 | 1,066 | 1,070 | -11 | -1% | 12,000 |
2021/07/14 | 1,065 | 1,084 | 1,065 | 1,081 | +3 | +0.3% | 5,800 |
2021/07/13 | 1,062 | 1,080 | 1,054 | 1,078 | +1 | +0.1% | 11,000 |
2021/07/12 | 1,100 | 1,100 | 1,073 | 1,077 | +11 | +1% | 16,200 |
2021/07/09 | 1,057 | 1,080 | 1,050 | 1,066 | -3 | -0.3% | 10,600 |
2021/07/08 | 1,099 | 1,099 | 1,059 | 1,069 | -31 | -2.8% | 17,000 |
2021/07/07 | 1,050 | 1,100 | 1,050 | 1,100 | +55 | +5.3% | 35,700 |
2021/07/06 | 1,040 | 1,045 | 1,027 | 1,045 | +5 | +0.5% | 7,200 |
2021/07/05 | 1,047 | 1,059 | 1,027 | 1,040 | -7 | -0.7% | 8,700 |
2021/07/02 | 1,037 | 1,049 | 1,037 | 1,047 | +3 | +0.3% | 1,700 |
2021/07/01 | 1,047 | 1,059 | 1,030 | 1,044 | -2 | -0.2% | 4,900 |
2021/06/30 | 1,059 | 1,059 | 1,046 | 1,046 | +16 | +1.6% | 16,000 |
2021/06/29 | 1,040 | 1,040 | 1,021 | 1,030 | -10 | -1% | 4,100 |
2021/06/28 | 1,042 | 1,045 | 1,037 | 1,040 | -2 | -0.2% | 2,200 |
2021/06/25 | 1,040 | 1,046 | 1,038 | 1,042 | +2 | +0.2% | 2,700 |
2021/06/24 | 1,050 | 1,050 | 1,035 | 1,040 | -14 | -1.3% | 7,200 |
2021/06/23 | 1,023 | 1,054 | 1,022 | 1,054 | +23 | +2.2% | 5,900 |
2021/06/22 | 1,043 | 1,043 | 1,020 | 1,031 | +17 | +1.7% | 7,900 |
2021/06/21 | 1,021 | 1,033 | 1,014 | 1,014 | -20 | -1.9% | 11,100 |
2021/06/18 | 1,041 | 1,055 | 1,028 | 1,034 | -6 | -0.6% | 12,500 |
2021/06/17 | 1,042 | 1,048 | 1,036 | 1,040 | -18 | -1.7% | 3,100 |
2021/06/16 | 1,052 | 1,064 | 1,032 | 1,058 | +7 | +0.7% | 21,600 |
2021/06/15 | 1,021 | 1,054 | 1,015 | 1,051 | +24 | +2.3% | 28,100 |
2021/06/14 | 1,026 | 1,032 | 1,025 | 1,027 | -12 | -1.2% | 7,400 |
2021/06/11 | 1,041 | 1,050 | 1,027 | 1,039 | +4 | +0.4% | 19,900 |
2021/06/10 | 1,036 | 1,041 | 1,030 | 1,035 | -5 | -0.5% | 8,200 |
2021/06/09 | 1,038 | 1,042 | 1,035 | 1,040 | -6 | -0.6% | 5,100 |
2021/06/08 | 1,045 | 1,048 | 1,035 | 1,046 | -1 | -0.1% | 14,600 |
2021/06/07 | 1,053 | 1,055 | 1,044 | 1,047 | -6 | -0.6% | 11,100 |
2021/06/04 | 1,060 | 1,067 | 1,053 | 1,053 | -9 | -0.8% | 11,500 |
2021/06/03 | 1,060 | 1,065 | 1,051 | 1,062 | -1 | -0.1% | 5,600 |
2021/06/02 | 1,061 | 1,071 | 1,059 | 1,063 | -11 | -1% | 13,700 |
2021/06/01 | 1,062 | 1,080 | 1,058 | 1,074 | +6 | +0.6% | 16,500 |
2021/05/31 | 1,074 | 1,074 | 1,045 | 1,068 | -6 | -0.6% | 23,400 |
2021/05/28 | 1,080 | 1,080 | 1,037 | 1,074 | -5 | -0.5% | 116,400 |
2021/05/27 | 1,080 | 1,089 | 1,075 | 1,079 | +5 | +0.5% | 54,900 |
2021/05/26 | 1,078 | 1,080 | 1,073 | 1,074 | -4 | -0.4% | 19,700 |
2021/05/25 | 1,080 | 1,085 | 1,075 | 1,078 | -3 | -0.3% | 26,600 |
2021/05/24 | 1,089 | 1,089 | 1,080 | 1,081 | +1 | +0.1% | 26,700 |
2021/05/21 | 1,080 | 1,084 | 1,074 | 1,080 | +8 | +0.7% | 18,900 |
2021/05/20 | 1,072 | 1,084 | 1,069 | 1,072 | ±0 | ±0% | 23,300 |
2021/05/19 | 1,075 | 1,078 | 1,065 | 1,072 | -3 | -0.3% | 18,000 |
801~
850
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