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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 996 | 1,004 | 995 | 999 | +4 | +0.4% | 11,400 |
2020/02/20 | 1,025 | 1,028 | 995 | 995 | -9 | -0.9% | 10,500 |
2020/02/19 | 991 | 1,021 | 991 | 1,004 | +14 | +1.4% | 8,700 |
2020/02/18 | 1,020 | 1,021 | 990 | 990 | -30 | -2.9% | 20,900 |
2020/02/17 | 1,030 | 1,059 | 1,012 | 1,020 | -10 | -1% | 12,300 |
2020/02/14 | 1,033 | 1,037 | 1,025 | 1,030 | -12 | -1.2% | 12,000 |
2020/02/13 | 1,047 | 1,060 | 1,037 | 1,042 | -12 | -1.1% | 13,400 |
2020/02/12 | 1,072 | 1,072 | 1,043 | 1,054 | -18 | -1.7% | 11,800 |
2020/02/10 | 1,067 | 1,076 | 1,059 | 1,072 | +10 | +0.9% | 10,000 |
2020/02/07 | 1,091 | 1,101 | 1,060 | 1,062 | -18 | -1.7% | 10,100 |
2020/02/06 | 1,070 | 1,115 | 1,070 | 1,080 | +5 | +0.5% | 26,700 |
2020/02/05 | 1,058 | 1,085 | 1,058 | 1,075 | +15 | +1.4% | 15,700 |
2020/02/04 | 1,052 | 1,064 | 1,048 | 1,060 | +7 | +0.7% | 6,100 |
2020/02/03 | 1,033 | 1,059 | 1,022 | 1,053 | +12 | +1.2% | 15,900 |
2020/01/31 | 1,023 | 1,064 | 1,023 | 1,041 | +27 | +2.7% | 23,100 |
2020/01/30 | 1,029 | 1,059 | 1,011 | 1,014 | -11 | -1.1% | 39,900 |
2020/01/29 | 1,051 | 1,059 | 1,025 | 1,025 | -26 | -2.5% | 25,800 |
2020/01/28 | 1,022 | 1,064 | 1,022 | 1,051 | +4 | +0.4% | 24,500 |
2020/01/27 | 1,056 | 1,073 | 1,042 | 1,047 | -21 | -2% | 37,300 |
2020/01/24 | 1,088 | 1,095 | 1,056 | 1,068 | -29 | -2.6% | 14,700 |
2020/01/23 | 1,075 | 1,100 | 1,071 | 1,097 | +28 | +2.6% | 22,400 |
2020/01/22 | 1,044 | 1,081 | 1,043 | 1,069 | +31 | +3% | 23,300 |
2020/01/21 | 1,031 | 1,042 | 1,010 | 1,038 | +6 | +0.6% | 24,900 |
2020/01/20 | 1,042 | 1,045 | 1,022 | 1,032 | -10 | -1% | 28,200 |
2020/01/17 | 1,040 | 1,050 | 1,026 | 1,042 | -2 | -0.2% | 18,900 |
2020/01/16 | 1,043 | 1,068 | 1,036 | 1,044 | -10 | -0.9% | 20,700 |
2020/01/15 | 1,080 | 1,083 | 1,040 | 1,054 | -34 | -3.1% | 41,600 |
2020/01/14 | 1,100 | 1,112 | 1,076 | 1,088 | -12 | -1.1% | 40,100 |
2020/01/10 | 1,117 | 1,117 | 1,097 | 1,100 | -10 | -0.9% | 9,900 |
2020/01/09 | 1,098 | 1,120 | 1,098 | 1,110 | +14 | +1.3% | 10,500 |
2020/01/08 | 1,117 | 1,120 | 1,077 | 1,096 | -19 | -1.7% | 33,400 |
2020/01/07 | 1,069 | 1,124 | 1,069 | 1,115 | +56 | +5.3% | 29,700 |
2020/01/06 | 1,084 | 1,084 | 1,056 | 1,059 | -25 | -2.3% | 18,900 |
2019/12/30 | 1,108 | 1,119 | 1,084 | 1,084 | -20 | -1.8% | 17,800 |
2019/12/27 | 1,091 | 1,111 | 1,091 | 1,104 | +16 | +1.5% | 13,900 |
2019/12/26 | 1,095 | 1,116 | 1,078 | 1,088 | -7 | -0.6% | 23,000 |
2019/12/25 | 1,125 | 1,125 | 1,090 | 1,095 | -7 | -0.6% | 30,500 |
2019/12/24 | 1,167 | 1,167 | 1,095 | 1,102 | -59 | -5.1% | 58,000 |
2019/12/23 | 1,090 | 1,167 | 1,090 | 1,161 | +62 | +5.6% | 87,500 |
2019/12/20 | 1,027 | 1,099 | 1,027 | 1,099 | +90 | +8.9% | 80,900 |
2019/12/19 | 1,030 | 1,034 | 1,007 | 1,009 | -27 | -2.6% | 31,700 |
2019/12/18 | 1,067 | 1,067 | 1,031 | 1,036 | -30 | -2.8% | 27,000 |
2019/12/17 | 1,075 | 1,076 | 1,062 | 1,066 | +5 | +0.5% | 9,300 |
2019/12/16 | 1,080 | 1,081 | 1,059 | 1,061 | -6 | -0.6% | 8,400 |
2019/12/13 | 1,079 | 1,090 | 1,062 | 1,067 | +7 | +0.7% | 17,800 |
2019/12/12 | 1,093 | 1,093 | 1,057 | 1,060 | -35 | -3.2% | 20,100 |
2019/12/11 | 1,101 | 1,115 | 1,093 | 1,095 | +5 | +0.5% | 18,300 |
2019/12/10 | 1,087 | 1,110 | 1,087 | 1,090 | +3 | +0.3% | 37,500 |
2019/12/09 | 1,075 | 1,088 | 1,072 | 1,087 | +17 | +1.6% | 31,900 |
2019/12/06 | 1,031 | 1,070 | 1,031 | 1,070 | +35 | +3.4% | 46,900 |
1151~
1200
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