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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 991 | 1,002 | 985 | 985 | -6 | -0.6% | 7,300 |
2020/10/22 | 991 | 1,019 | 991 | 991 | -4 | -0.4% | 5,100 |
2020/10/21 | 976 | 1,038 | 976 | 995 | +30 | +3.1% | 26,200 |
2020/10/20 | 995 | 995 | 963 | 965 | -25 | -2.5% | 9,500 |
2020/10/19 | 1,009 | 1,009 | 984 | 990 | -10 | -1% | 10,300 |
2020/10/16 | 996 | 1,003 | 988 | 1,000 | -5 | -0.5% | 19,600 |
2020/10/15 | 1,039 | 1,039 | 997 | 1,005 | -39 | -3.7% | 35,900 |
2020/10/14 | 1,000 | 1,066 | 996 | 1,044 | -116 | -10% | 80,000 |
2020/10/13 | 1,188 | 1,191 | 1,160 | 1,160 | -13 | -1.1% | 20,300 |
2020/10/12 | 1,176 | 1,189 | 1,168 | 1,173 | +11 | +0.9% | 13,100 |
2020/10/09 | 1,150 | 1,167 | 1,150 | 1,162 | +12 | +1% | 3,600 |
2020/10/08 | 1,155 | 1,172 | 1,142 | 1,150 | +2 | +0.2% | 12,800 |
2020/10/07 | 1,148 | 1,151 | 1,138 | 1,148 | +1 | +0.1% | 6,400 |
2020/10/06 | 1,145 | 1,164 | 1,124 | 1,147 | +2 | +0.2% | 8,600 |
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 |
1001~
1050
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