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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,096 | 1,147 | 1,093 | 1,145 | +60 | +5.5% | 12,400 |
2020/10/02 | 1,128 | 1,130 | 1,085 | 1,085 | - | - | 10,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,173 | 1,173 | 1,127 | 1,127 | -46 | -3.9% | 6,400 |
2020/09/29 | 1,150 | 1,176 | 1,121 | 1,173 | +26 | +2.3% | 13,700 |
2020/09/28 | 1,110 | 1,147 | 1,110 | 1,147 | +38 | +3.4% | 15,800 |
2020/09/25 | 1,092 | 1,118 | 1,083 | 1,109 | +17 | +1.6% | 9,600 |
2020/09/24 | 1,106 | 1,106 | 1,090 | 1,092 | -16 | -1.4% | 7,000 |
2020/09/23 | 1,111 | 1,132 | 1,107 | 1,108 | -26 | -2.3% | 7,000 |
2020/09/18 | 1,143 | 1,143 | 1,128 | 1,134 | +4 | +0.4% | 6,700 |
2020/09/17 | 1,129 | 1,134 | 1,123 | 1,130 | +1 | +0.1% | 3,200 |
2020/09/16 | 1,129 | 1,134 | 1,122 | 1,129 | +4 | +0.4% | 7,300 |
2020/09/15 | 1,131 | 1,131 | 1,118 | 1,125 | +1 | +0.1% | 2,900 |
2020/09/14 | 1,135 | 1,135 | 1,121 | 1,124 | +1 | +0.1% | 4,100 |
2020/09/11 | 1,135 | 1,135 | 1,117 | 1,123 | -2 | -0.2% | 10,300 |
2020/09/10 | 1,129 | 1,130 | 1,106 | 1,125 | +8 | +0.7% | 13,300 |
2020/09/09 | 1,088 | 1,119 | 1,075 | 1,117 | +7 | +0.6% | 5,700 |
2020/09/08 | 1,065 | 1,128 | 1,055 | 1,110 | +57 | +5.4% | 15,400 |
2020/09/07 | 1,052 | 1,060 | 1,050 | 1,053 | +1 | +0.1% | 4,600 |
2020/09/04 | 1,076 | 1,076 | 1,052 | 1,052 | -24 | -2.2% | 2,600 |
2020/09/03 | 1,107 | 1,107 | 1,058 | 1,076 | -17 | -1.6% | 6,200 |
2020/09/02 | 1,121 | 1,121 | 1,077 | 1,093 | +2 | +0.2% | 4,300 |
2020/09/01 | 1,120 | 1,126 | 1,067 | 1,091 | -36 | -3.2% | 14,700 |
2020/08/31 | 1,160 | 1,160 | 1,118 | 1,127 | +8 | +0.7% | 20,500 |
2020/08/28 | 1,086 | 1,128 | 1,077 | 1,119 | +36 | +3.3% | 39,700 |
2020/08/27 | 1,039 | 1,085 | 1,031 | 1,083 | +52 | +5% | 12,900 |
2020/08/26 | 1,037 | 1,037 | 1,027 | 1,031 | +3 | +0.3% | 1,700 |
2020/08/25 | 1,024 | 1,028 | 1,013 | 1,028 | +5 | +0.5% | 1,900 |
2020/08/24 | 1,023 | 1,036 | 1,011 | 1,023 | +11 | +1.1% | 4,100 |
2020/08/21 | 1,024 | 1,025 | 1,012 | 1,012 | -13 | -1.3% | 1,700 |
2020/08/20 | 1,041 | 1,041 | 1,025 | 1,025 | -22 | -2.1% | 6,000 |
2020/08/19 | 1,061 | 1,061 | 1,040 | 1,047 | +16 | +1.6% | 2,700 |
2020/08/18 | 1,060 | 1,060 | 1,030 | 1,031 | -27 | -2.6% | 3,500 |
2020/08/17 | 1,049 | 1,060 | 1,039 | 1,058 | +9 | +0.9% | 4,100 |
2020/08/14 | 1,074 | 1,074 | 1,037 | 1,049 | ±0 | ±0% | 8,000 |
2020/08/13 | 1,028 | 1,059 | 1,025 | 1,049 | +25 | +2.4% | 10,400 |
2020/08/12 | 1,034 | 1,042 | 1,014 | 1,024 | -15 | -1.4% | 5,300 |
2020/08/11 | 1,019 | 1,039 | 1,012 | 1,039 | +19 | +1.9% | 6,200 |
2020/08/07 | 1,001 | 1,026 | 979 | 1,020 | +19 | +1.9% | 15,600 |
2020/08/06 | 996 | 1,005 | 990 | 1,001 | -5 | -0.5% | 6,100 |
2020/08/05 | 1,022 | 1,022 | 995 | 1,006 | -9 | -0.9% | 9,100 |
2020/08/04 | 1,021 | 1,025 | 999 | 1,015 | +9 | +0.9% | 2,400 |
2020/08/03 | 1,010 | 1,014 | 983 | 1,006 | +30 | +3.1% | 20,200 |
2020/07/31 | 1,028 | 1,028 | 962 | 976 | -32 | -3.2% | 23,900 |
2020/07/30 | 995 | 1,016 | 976 | 1,008 | +8 | +0.8% | 14,900 |
2020/07/29 | 1,020 | 1,045 | 1,000 | 1,000 | -21 | -2.1% | 6,800 |
2020/07/28 | 1,056 | 1,062 | 1,021 | 1,021 | -44 | -4.1% | 9,400 |
2020/07/27 | 1,055 | 1,081 | 1,025 | 1,065 | ±0 | ±0% | 24,000 |
2020/07/22 | 1,061 | 1,088 | 1,057 | 1,065 | +4 | +0.4% | 33,400 |
2020/07/21 | 1,043 | 1,067 | 1,017 | 1,061 | +26 | +2.5% | 28,400 |
1001~
1050
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% | 9.30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 | 1.14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 | 1.13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