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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,295 | 1,303 | 1,278 | 1,279 | -8 | -0.6% | 37,800 |
2019/04/19 | 1,296 | 1,302 | 1,277 | 1,287 | ±0 | ±0% | 62,000 |
2019/04/18 | 1,315 | 1,318 | 1,287 | 1,287 | -20 | -1.5% | 73,200 |
2019/04/17 | 1,311 | 1,318 | 1,288 | 1,307 | -2 | -0.2% | 87,200 |
2019/04/16 | 1,319 | 1,339 | 1,293 | 1,309 | -9 | -0.7% | 161,400 |
2019/04/15 | 1,295 | 1,340 | 1,277 | 1,318 | -235 | -15.1% | 395,100 |
2019/04/12 | 1,583 | 1,590 | 1,541 | 1,553 | -30 | -1.9% | 34,400 |
2019/04/11 | 1,602 | 1,608 | 1,567 | 1,583 | -28 | -1.7% | 26,200 |
2019/04/10 | 1,590 | 1,611 | 1,568 | 1,611 | -1 | -0.1% | 25,100 |
2019/04/09 | 1,575 | 1,613 | 1,575 | 1,612 | +44 | +2.8% | 34,800 |
2019/04/08 | 1,616 | 1,623 | 1,561 | 1,568 | -8 | -0.5% | 65,000 |
2019/04/05 | 1,515 | 1,577 | 1,503 | 1,576 | +73 | +4.9% | 56,500 |
2019/04/04 | 1,513 | 1,532 | 1,502 | 1,503 | -10 | -0.7% | 25,200 |
2019/04/03 | 1,478 | 1,517 | 1,478 | 1,513 | +35 | +2.4% | 22,800 |
2019/04/02 | 1,504 | 1,507 | 1,474 | 1,478 | -16 | -1.1% | 27,400 |
2019/04/01 | 1,490 | 1,538 | 1,483 | 1,494 | +32 | +2.2% | 40,600 |
2019/03/29 | 1,475 | 1,475 | 1,448 | 1,462 | +4 | +0.3% | 18,500 |
2019/03/28 | 1,452 | 1,460 | 1,414 | 1,458 | -2 | -0.1% | 31,700 |
2019/03/27 | 1,421 | 1,464 | 1,421 | 1,460 | +44 | +3.1% | 22,800 |
2019/03/26 | 1,383 | 1,422 | 1,373 | 1,416 | +63 | +4.7% | 40,600 |
2019/03/25 | 1,373 | 1,378 | 1,350 | 1,353 | -50 | -3.6% | 36,900 |
2019/03/22 | 1,394 | 1,428 | 1,394 | 1,403 | ±0 | ±0% | 27,600 |
2019/03/20 | 1,395 | 1,407 | 1,375 | 1,403 | +10 | +0.7% | 32,700 |
2019/03/19 | 1,402 | 1,414 | 1,383 | 1,393 | +17 | +1.2% | 30,800 |
2019/03/18 | 1,374 | 1,385 | 1,360 | 1,376 | +7 | +0.5% | 23,600 |
2019/03/15 | 1,383 | 1,383 | 1,360 | 1,369 | -11 | -0.8% | 15,100 |
2019/03/14 | 1,408 | 1,408 | 1,377 | 1,380 | -20 | -1.4% | 18,100 |
2019/03/13 | 1,407 | 1,413 | 1,389 | 1,400 | -1 | -0.1% | 23,400 |
2019/03/12 | 1,412 | 1,423 | 1,394 | 1,401 | +12 | +0.9% | 20,100 |
2019/03/11 | 1,352 | 1,394 | 1,335 | 1,389 | +39 | +2.9% | 26,800 |
2019/03/08 | 1,387 | 1,387 | 1,349 | 1,350 | -54 | -3.8% | 44,400 |
2019/03/07 | 1,437 | 1,441 | 1,399 | 1,404 | -33 | -2.3% | 33,100 |
2019/03/06 | 1,440 | 1,448 | 1,420 | 1,437 | -4 | -0.3% | 16,400 |
2019/03/05 | 1,441 | 1,448 | 1,429 | 1,441 | -3 | -0.2% | 20,700 |
2019/03/04 | 1,444 | 1,451 | 1,442 | 1,444 | +1 | +0.1% | 17,500 |
2019/03/01 | 1,441 | 1,457 | 1,440 | 1,443 | +8 | +0.6% | 14,800 |
1351~
1400
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