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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,003 | 1,050 | 1,000 | 1,035 | +32 | +3.2% | 33,000 |
2020/07/17 | 989 | 1,022 | 989 | 1,003 | +19 | +1.9% | 27,300 |
2020/07/16 | 943 | 993 | 943 | 984 | +31 | +3.3% | 45,500 |
2020/07/15 | 918 | 953 | 917 | 953 | +40 | +4.4% | 23,500 |
2020/07/14 | 927 | 927 | 900 | 913 | -55 | -5.7% | 55,900 |
2020/07/13 | 943 | 968 | 938 | 968 | +42 | +4.5% | 23,400 |
2020/07/10 | 917 | 930 | 912 | 926 | +9 | +1% | 6,900 |
2020/07/09 | 931 | 931 | 902 | 917 | -15 | -1.6% | 25,900 |
2020/07/08 | 934 | 944 | 932 | 932 | -11 | -1.2% | 9,500 |
2020/07/07 | 948 | 948 | 933 | 943 | -5 | -0.5% | 9,400 |
2020/07/06 | 931 | 951 | 931 | 948 | +3 | +0.3% | 8,600 |
2020/07/03 | 940 | 945 | 932 | 945 | +5 | +0.5% | 12,500 |
2020/07/02 | 959 | 959 | 933 | 940 | -5 | -0.5% | 12,000 |
2020/07/01 | 973 | 973 | 945 | 945 | -27 | -2.8% | 22,800 |
2020/06/30 | 987 | 988 | 969 | 972 | -5 | -0.5% | 11,100 |
2020/06/29 | 979 | 985 | 965 | 977 | -17 | -1.7% | 14,300 |
2020/06/26 | 971 | 994 | 965 | 994 | +23 | +2.4% | 14,900 |
2020/06/25 | 990 | 993 | 970 | 971 | -28 | -2.8% | 16,900 |
2020/06/24 | 1,002 | 1,004 | 984 | 999 | ±0 | ±0% | 12,500 |
2020/06/23 | 1,017 | 1,018 | 983 | 999 | -14 | -1.4% | 25,700 |
2020/06/22 | 992 | 1,016 | 983 | 1,013 | +18 | +1.8% | 9,100 |
2020/06/19 | 990 | 1,000 | 985 | 995 | -3 | -0.3% | 12,400 |
2020/06/18 | 1,013 | 1,013 | 986 | 998 | -3 | -0.3% | 10,900 |
2020/06/17 | 1,018 | 1,018 | 986 | 1,001 | +7 | +0.7% | 10,100 |
2020/06/16 | 955 | 994 | 955 | 994 | +43 | +4.5% | 24,100 |
2020/06/15 | 989 | 993 | 951 | 951 | -42 | -4.2% | 31,200 |
2020/06/12 | 995 | 998 | 966 | 993 | -27 | -2.6% | 29,800 |
2020/06/11 | 1,050 | 1,050 | 1,015 | 1,020 | -37 | -3.5% | 24,800 |
2020/06/10 | 1,045 | 1,063 | 1,040 | 1,057 | -2 | -0.2% | 11,200 |
2020/06/09 | 1,074 | 1,077 | 1,036 | 1,059 | -11 | -1% | 23,600 |
2020/06/08 | 1,057 | 1,077 | 1,045 | 1,070 | +17 | +1.6% | 25,400 |
2020/06/05 | 1,041 | 1,054 | 1,032 | 1,053 | +15 | +1.4% | 19,400 |
2020/06/04 | 1,060 | 1,060 | 1,032 | 1,038 | -17 | -1.6% | 31,600 |
2020/06/03 | 1,073 | 1,073 | 1,042 | 1,055 | -14 | -1.3% | 28,700 |
2020/06/02 | 1,069 | 1,074 | 1,066 | 1,069 | +1 | +0.1% | 12,500 |
2020/06/01 | 1,099 | 1,099 | 1,063 | 1,068 | -38 | -3.4% | 30,200 |
2020/05/29 | 1,122 | 1,142 | 1,100 | 1,106 | -11 | -1% | 40,400 |
2020/05/28 | 1,152 | 1,152 | 1,115 | 1,117 | -71 | -6% | 104,700 |
2020/05/27 | 1,190 | 1,194 | 1,181 | 1,188 | -6 | -0.5% | 86,000 |
2020/05/26 | 1,190 | 1,204 | 1,184 | 1,194 | +17 | +1.4% | 44,400 |
2020/05/25 | 1,190 | 1,200 | 1,168 | 1,177 | -13 | -1.1% | 56,700 |
2020/05/22 | 1,209 | 1,223 | 1,179 | 1,190 | -15 | -1.2% | 60,800 |
2020/05/21 | 1,179 | 1,209 | 1,179 | 1,205 | +27 | +2.3% | 41,400 |
2020/05/20 | 1,170 | 1,184 | 1,165 | 1,178 | -2 | -0.2% | 32,500 |
2020/05/19 | 1,185 | 1,187 | 1,163 | 1,180 | +2 | +0.2% | 32,900 |
2020/05/18 | 1,150 | 1,178 | 1,150 | 1,178 | +34 | +3% | 33,500 |
2020/05/15 | 1,171 | 1,171 | 1,122 | 1,144 | -8 | -0.7% | 41,700 |
2020/05/14 | 1,173 | 1,182 | 1,151 | 1,152 | -20 | -1.7% | 42,400 |
2020/05/13 | 1,160 | 1,184 | 1,160 | 1,172 | -1 | -0.1% | 39,500 |
2020/05/12 | 1,159 | 1,176 | 1,155 | 1,173 | +20 | +1.7% | 49,800 |
1051~
1100
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