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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,180 | 1,185 | 1,149 | 1,153 | -32 | -2.7% | 52,400 |
2020/05/08 | 1,193 | 1,196 | 1,171 | 1,185 | -10 | -0.8% | 34,500 |
2020/05/07 | 1,183 | 1,204 | 1,183 | 1,195 | +13 | +1.1% | 21,300 |
2020/05/01 | 1,176 | 1,190 | 1,176 | 1,182 | -10 | -0.8% | 27,600 |
2020/04/30 | 1,229 | 1,229 | 1,187 | 1,192 | -10 | -0.8% | 32,800 |
2020/04/28 | 1,224 | 1,228 | 1,202 | 1,202 | -6 | -0.5% | 29,100 |
2020/04/27 | 1,200 | 1,234 | 1,198 | 1,208 | +64 | +5.6% | 72,500 |
2020/04/24 | 1,124 | 1,145 | 1,120 | 1,144 | +29 | +2.6% | 14,900 |
2020/04/23 | 1,097 | 1,118 | 1,092 | 1,115 | +23 | +2.1% | 17,600 |
2020/04/22 | 1,098 | 1,098 | 1,078 | 1,092 | -5 | -0.5% | 13,800 |
2020/04/21 | 1,097 | 1,099 | 1,077 | 1,097 | +1 | +0.1% | 16,400 |
2020/04/20 | 1,060 | 1,098 | 1,060 | 1,096 | +39 | +3.7% | 25,200 |
2020/04/17 | 1,060 | 1,070 | 1,050 | 1,057 | -3 | -0.3% | 17,900 |
2020/04/16 | 1,040 | 1,060 | 1,029 | 1,060 | +32 | +3.1% | 16,100 |
2020/04/15 | 1,058 | 1,058 | 1,009 | 1,028 | -30 | -2.8% | 28,300 |
2020/04/14 | 1,066 | 1,068 | 1,044 | 1,058 | +2 | +0.2% | 18,100 |
2020/04/13 | 1,065 | 1,078 | 1,040 | 1,056 | -9 | -0.8% | 17,700 |
2020/04/10 | 1,051 | 1,071 | 1,035 | 1,065 | +14 | +1.3% | 16,800 |
2020/04/09 | 1,022 | 1,051 | 1,005 | 1,051 | +35 | +3.4% | 22,300 |
2020/04/08 | 1,004 | 1,023 | 988 | 1,016 | +13 | +1.3% | 21,800 |
2020/04/07 | 988 | 1,003 | 958 | 1,003 | +34 | +3.5% | 14,200 |
2020/04/06 | 939 | 970 | 925 | 969 | +28 | +3% | 13,700 |
2020/04/03 | 970 | 992 | 934 | 941 | -11 | -1.2% | 13,800 |
2020/04/02 | 950 | 970 | 937 | 952 | -16 | -1.7% | 13,500 |
2020/04/01 | 997 | 1,007 | 964 | 968 | -16 | -1.6% | 24,700 |
2020/03/31 | 998 | 1,008 | 963 | 984 | -14 | -1.4% | 26,600 |
2020/03/30 | 955 | 998 | 946 | 998 | +35 | +3.6% | 21,100 |
2020/03/27 | 954 | 966 | 920 | 963 | +34 | +3.7% | 24,400 |
2020/03/26 | 915 | 936 | 889 | 929 | +11 | +1.2% | 13,600 |
2020/03/25 | 856 | 918 | 849 | 918 | +85 | +10.2% | 22,300 |
2020/03/24 | 832 | 838 | 810 | 833 | +31 | +3.9% | 13,800 |
2020/03/23 | 808 | 815 | 752 | 802 | -6 | -0.7% | 17,000 |
2020/03/19 | 786 | 808 | 761 | 808 | +22 | +2.8% | 13,300 |
2020/03/18 | 843 | 843 | 776 | 786 | +14 | +1.8% | 20,700 |
2020/03/17 | 707 | 800 | 696 | 772 | +55 | +7.7% | 44,500 |
2020/03/16 | 725 | 760 | 716 | 717 | -8 | -1.1% | 28,300 |
2020/03/13 | 752 | 769 | 707 | 725 | -102 | -12.3% | 49,200 |
2020/03/12 | 859 | 859 | 812 | 827 | -33 | -3.8% | 30,800 |
2020/03/11 | 859 | 896 | 859 | 860 | -29 | -3.3% | 21,200 |
2020/03/10 | 822 | 893 | 809 | 889 | +22 | +2.5% | 38,900 |
2020/03/09 | 870 | 898 | 855 | 867 | -53 | -5.8% | 30,200 |
2020/03/06 | 935 | 936 | 904 | 920 | -18 | -1.9% | 12,000 |
2020/03/05 | 949 | 981 | 931 | 938 | +8 | +0.9% | 12,400 |
2020/03/04 | 895 | 945 | 895 | 930 | +10 | +1.1% | 19,300 |
2020/03/03 | 936 | 956 | 920 | 920 | -9 | -1% | 18,800 |
2020/03/02 | 871 | 948 | 867 | 929 | +28 | +3.1% | 32,700 |
2020/02/28 | 916 | 943 | 898 | 901 | -45 | -4.8% | 30,100 |
2020/02/27 | 967 | 972 | 942 | 946 | -22 | -2.3% | 15,600 |
2020/02/26 | 960 | 984 | 947 | 968 | -1 | -0.1% | 17,500 |
2020/02/25 | 957 | 979 | 953 | 969 | -30 | -3% | 19,600 |
1101~
1150
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