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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,274 | 1,276 | 1,226 | 1,227 | -47 | -3.7% | 32,600 |
2019/07/08 | 1,250 | 1,287 | 1,226 | 1,274 | +2 | +0.2% | 114,600 |
2019/07/05 | 1,264 | 1,275 | 1,253 | 1,272 | +7 | +0.6% | 38,700 |
2019/07/04 | 1,265 | 1,265 | 1,253 | 1,265 | -1 | -0.1% | 8,900 |
2019/07/03 | 1,265 | 1,266 | 1,246 | 1,266 | +1 | +0.1% | 10,700 |
2019/07/02 | 1,249 | 1,265 | 1,238 | 1,265 | +18 | +1.4% | 38,900 |
2019/07/01 | 1,232 | 1,247 | 1,226 | 1,247 | +22 | +1.8% | 35,300 |
2019/06/28 | 1,214 | 1,229 | 1,211 | 1,225 | +10 | +0.8% | 12,200 |
2019/06/27 | 1,202 | 1,218 | 1,194 | 1,215 | +5 | +0.4% | 19,200 |
2019/06/26 | 1,210 | 1,216 | 1,201 | 1,210 | +6 | +0.5% | 16,400 |
2019/06/25 | 1,208 | 1,208 | 1,196 | 1,204 | +5 | +0.4% | 17,200 |
2019/06/24 | 1,212 | 1,221 | 1,195 | 1,199 | -13 | -1.1% | 32,000 |
2019/06/21 | 1,210 | 1,216 | 1,200 | 1,212 | +6 | +0.5% | 20,800 |
2019/06/20 | 1,201 | 1,207 | 1,196 | 1,206 | +7 | +0.6% | 29,400 |
2019/06/19 | 1,216 | 1,218 | 1,195 | 1,199 | ±0 | ±0% | 12,000 |
2019/06/18 | 1,231 | 1,231 | 1,199 | 1,199 | -16 | -1.3% | 18,900 |
2019/06/17 | 1,224 | 1,240 | 1,215 | 1,215 | +1 | +0.1% | 24,500 |
2019/06/14 | 1,200 | 1,218 | 1,195 | 1,214 | +18 | +1.5% | 19,000 |
2019/06/13 | 1,204 | 1,204 | 1,190 | 1,196 | +6 | +0.5% | 18,100 |
2019/06/12 | 1,196 | 1,202 | 1,182 | 1,190 | +12 | +1% | 25,200 |
2019/06/11 | 1,149 | 1,181 | 1,143 | 1,178 | +31 | +2.7% | 30,300 |
2019/06/10 | 1,139 | 1,147 | 1,132 | 1,147 | +17 | +1.5% | 18,300 |
2019/06/07 | 1,128 | 1,131 | 1,120 | 1,130 | ±0 | ±0% | 24,700 |
2019/06/06 | 1,144 | 1,144 | 1,127 | 1,130 | -11 | -1% | 21,000 |
2019/06/05 | 1,146 | 1,150 | 1,133 | 1,141 | +7 | +0.6% | 20,200 |
2019/06/04 | 1,162 | 1,162 | 1,130 | 1,134 | -24 | -2.1% | 29,700 |
2019/06/03 | 1,160 | 1,166 | 1,153 | 1,158 | -23 | -1.9% | 36,700 |
2019/05/31 | 1,190 | 1,192 | 1,176 | 1,181 | -22 | -1.8% | 38,500 |
2019/05/30 | 1,210 | 1,210 | 1,192 | 1,203 | -10 | -0.8% | 32,400 |
2019/05/29 | 1,196 | 1,222 | 1,193 | 1,213 | -63 | -4.9% | 78,200 |
2019/05/28 | 1,275 | 1,293 | 1,272 | 1,276 | +3 | +0.2% | 74,400 |
2019/05/27 | 1,273 | 1,282 | 1,271 | 1,273 | +4 | +0.3% | 52,900 |
2019/05/24 | 1,260 | 1,270 | 1,252 | 1,269 | -1 | -0.1% | 36,900 |
2019/05/23 | 1,273 | 1,275 | 1,265 | 1,270 | ±0 | ±0% | 22,100 |
2019/05/22 | 1,269 | 1,273 | 1,260 | 1,270 | +10 | +0.8% | 18,700 |
2019/05/21 | 1,250 | 1,264 | 1,250 | 1,260 | +4 | +0.3% | 26,100 |
2019/05/20 | 1,269 | 1,273 | 1,253 | 1,256 | -7 | -0.6% | 29,900 |
2019/05/17 | 1,255 | 1,263 | 1,241 | 1,263 | +17 | +1.4% | 35,500 |
2019/05/16 | 1,261 | 1,261 | 1,231 | 1,246 | -14 | -1.1% | 40,800 |
2019/05/15 | 1,254 | 1,260 | 1,228 | 1,260 | +21 | +1.7% | 45,000 |
2019/05/14 | 1,216 | 1,239 | 1,203 | 1,239 | +8 | +0.6% | 57,100 |
2019/05/13 | 1,249 | 1,253 | 1,228 | 1,231 | -12 | -1% | 43,700 |
2019/05/10 | 1,246 | 1,269 | 1,228 | 1,243 | -8 | -0.6% | 58,000 |
2019/05/09 | 1,288 | 1,288 | 1,250 | 1,251 | -28 | -2.2% | 67,600 |
2019/05/08 | 1,270 | 1,280 | 1,254 | 1,279 | +8 | +0.6% | 48,900 |
2019/05/07 | 1,251 | 1,277 | 1,251 | 1,271 | +21 | +1.7% | 58,700 |
2019/04/26 | 1,220 | 1,255 | 1,220 | 1,250 | +30 | +2.5% | 50,500 |
2019/04/25 | 1,231 | 1,236 | 1,211 | 1,220 | -12 | -1% | 105,900 |
2019/04/24 | 1,260 | 1,264 | 1,213 | 1,232 | -13 | -1% | 99,400 |
2019/04/23 | 1,285 | 1,291 | 1,244 | 1,245 | -34 | -2.7% | 123,600 |
1301~
1350
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