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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,862 | 1,865 | 1,815 | 1,823 | -54 | -2.9% | 18,500 |
2018/11/19 | 1,801 | 1,897 | 1,801 | 1,877 | +62 | +3.4% | 26,700 |
2018/11/16 | 1,838 | 1,860 | 1,807 | 1,815 | -17 | -0.9% | 17,300 |
2018/11/15 | 1,836 | 1,877 | 1,819 | 1,832 | -15 | -0.8% | 26,800 |
2018/11/14 | 1,927 | 1,927 | 1,843 | 1,847 | -50 | -2.6% | 32,300 |
2018/11/13 | 1,884 | 1,932 | 1,862 | 1,897 | -32 | -1.7% | 26,900 |
2018/11/12 | 1,978 | 1,990 | 1,921 | 1,929 | -44 | -2.2% | 20,400 |
2018/11/09 | 1,992 | 2,029 | 1,958 | 1,973 | -16 | -0.8% | 31,800 |
2018/11/08 | 1,979 | 2,010 | 1,961 | 1,989 | +53 | +2.7% | 31,500 |
2018/11/07 | 1,897 | 1,958 | 1,881 | 1,936 | +39 | +2.1% | 43,800 |
2018/11/06 | 1,921 | 1,925 | 1,860 | 1,897 | -16 | -0.8% | 40,300 |
2018/11/05 | 1,920 | 1,968 | 1,890 | 1,913 | -13 | -0.7% | 34,100 |
2018/11/02 | 1,896 | 1,936 | 1,868 | 1,926 | +35 | +1.9% | 40,400 |
2018/11/01 | 1,952 | 1,952 | 1,878 | 1,891 | -47 | -2.4% | 36,300 |
2018/10/31 | 1,951 | 1,975 | 1,920 | 1,938 | +19 | +1% | 58,300 |
2018/10/30 | 1,806 | 1,919 | 1,797 | 1,919 | +73 | +4% | 71,700 |
2018/10/29 | 1,944 | 1,967 | 1,830 | 1,846 | -84 | -4.4% | 74,300 |
2018/10/26 | 1,993 | 2,013 | 1,897 | 1,930 | -23 | -1.2% | 94,600 |
2018/10/25 | 2,006 | 2,046 | 1,952 | 1,953 | -143 | -6.8% | 89,400 |
2018/10/24 | 2,091 | 2,125 | 2,031 | 2,096 | -4 | -0.2% | 67,400 |
2018/10/23 | 2,121 | 2,126 | 2,075 | 2,100 | -25 | -1.2% | 58,100 |
2018/10/22 | 2,141 | 2,169 | 2,117 | 2,125 | -36 | -1.7% | 33,400 |
2018/10/19 | 2,170 | 2,192 | 2,128 | 2,161 | -55 | -2.5% | 58,000 |
2018/10/18 | 2,264 | 2,264 | 2,193 | 2,216 | -29 | -1.3% | 38,500 |
2018/10/17 | 2,266 | 2,269 | 2,215 | 2,245 | +61 | +2.8% | 52,700 |
2018/10/16 | 2,311 | 2,339 | 2,136 | 2,184 | -96 | -4.2% | 127,000 |
2018/10/15 | 2,469 | 2,500 | 2,269 | 2,280 | -83 | -3.5% | 158,400 |
2018/10/12 | 2,279 | 2,382 | 2,276 | 2,363 | +80 | +3.5% | 50,500 |
2018/10/11 | 2,296 | 2,385 | 2,210 | 2,283 | -186 | -7.5% | 120,600 |
2018/10/10 | 2,450 | 2,515 | 2,419 | 2,469 | +57 | +2.4% | 62,800 |
2018/10/09 | 2,400 | 2,469 | 2,358 | 2,412 | -7 | -0.3% | 51,900 |
2018/10/05 | 2,325 | 2,441 | 2,324 | 2,419 | +63 | +2.7% | 36,200 |
2018/10/04 | 2,351 | 2,394 | 2,322 | 2,356 | +5 | +0.2% | 28,600 |
2018/10/03 | 2,370 | 2,370 | 2,311 | 2,351 | -38 | -1.6% | 51,900 |
2018/10/02 | 2,473 | 2,473 | 2,385 | 2,389 | -51 | -2.1% | 30,900 |
2018/10/01 | 2,442 | 2,500 | 2,423 | 2,440 | +3 | +0.1% | 30,700 |
2018/09/28 | 2,407 | 2,446 | 2,393 | 2,437 | +49 | +2.1% | 35,100 |
2018/09/27 | 2,468 | 2,468 | 2,373 | 2,388 | -93 | -3.7% | 64,400 |
2018/09/26 | 2,467 | 2,505 | 2,459 | 2,481 | +3 | +0.1% | 26,600 |
2018/09/25 | 2,455 | 2,478 | 2,399 | 2,478 | +23 | +0.9% | 38,900 |
2018/09/21 | 2,461 | 2,491 | 2,455 | 2,455 | -2 | -0.1% | 34,800 |
2018/09/20 | 2,498 | 2,560 | 2,446 | 2,457 | -16 | -0.6% | 43,600 |
2018/09/19 | 2,449 | 2,477 | 2,419 | 2,473 | +44 | +1.8% | 34,300 |
2018/09/18 | 2,436 | 2,454 | 2,408 | 2,429 | -26 | -1.1% | 22,700 |
2018/09/14 | 2,408 | 2,468 | 2,362 | 2,455 | +56 | +2.3% | 33,000 |
2018/09/13 | 2,404 | 2,405 | 2,350 | 2,399 | ±0 | ±0% | 18,800 |
2018/09/12 | 2,445 | 2,445 | 2,378 | 2,399 | -29 | -1.2% | 25,000 |
2018/09/11 | 2,383 | 2,430 | 2,361 | 2,428 | +52 | +2.2% | 28,400 |
2018/09/10 | 2,310 | 2,407 | 2,309 | 2,376 | +57 | +2.5% | 35,400 |
2018/09/07 | 2,279 | 2,348 | 2,279 | 2,319 | -4 | -0.2% | 30,100 |
1451~
1500
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