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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 2,421 | 2,437 | 2,309 | 2,398 | -4 | -0.2% | 115,300 |
2018/07/17 | 2,319 | 2,460 | 2,319 | 2,402 | +108 | +4.7% | 158,900 |
2018/07/13 | 2,126 | 2,300 | 2,120 | 2,294 | +182 | +8.6% | 281,900 |
2018/07/12 | 2,068 | 2,168 | 2,052 | 2,112 | +36 | +1.7% | 82,500 |
2018/07/11 | 2,046 | 2,136 | 1,983 | 2,076 | +20 | +1% | 96,600 |
2018/07/10 | 2,100 | 2,110 | 2,033 | 2,056 | -29 | -1.4% | 56,100 |
2018/07/09 | 2,070 | 2,090 | 1,986 | 2,085 | +31 | +1.5% | 129,500 |
2018/07/06 | 1,988 | 2,075 | 1,921 | 2,054 | +59 | +3% | 187,900 |
2018/07/05 | 1,990 | 2,030 | 1,907 | 1,995 | +183 | +10.1% | 446,100 |
2018/07/04 | 1,780 | 1,820 | 1,759 | 1,812 | +29 | +1.6% | 22,200 |
2018/07/03 | 1,794 | 1,827 | 1,764 | 1,783 | -21 | -1.2% | 25,400 |
2018/07/02 | 1,854 | 1,857 | 1,793 | 1,804 | -25 | -1.4% | 40,400 |
2018/06/29 | 1,838 | 1,855 | 1,809 | 1,829 | +5 | +0.3% | 23,300 |
2018/06/28 | 1,838 | 1,838 | 1,784 | 1,824 | -19 | -1% | 29,800 |
2018/06/27 | 1,820 | 1,855 | 1,820 | 1,843 | +16 | +0.9% | 21,900 |
2018/06/26 | 1,885 | 1,903 | 1,805 | 1,827 | -92 | -4.8% | 48,000 |
2018/06/25 | 1,876 | 1,928 | 1,852 | 1,919 | +65 | +3.5% | 91,100 |
2018/06/22 | 1,839 | 1,877 | 1,836 | 1,854 | +9 | +0.5% | 47,100 |
2018/06/21 | 1,800 | 1,867 | 1,797 | 1,845 | +56 | +3.1% | 45,900 |
2018/06/20 | 1,760 | 1,798 | 1,727 | 1,789 | +36 | +2.1% | 33,600 |
2018/06/19 | 1,800 | 1,824 | 1,751 | 1,753 | -65 | -3.6% | 40,600 |
2018/06/18 | 1,800 | 1,824 | 1,771 | 1,818 | +5 | +0.3% | 26,300 |
2018/06/15 | 1,822 | 1,831 | 1,775 | 1,813 | -15 | -0.8% | 42,000 |
2018/06/14 | 1,887 | 1,899 | 1,822 | 1,828 | -89 | -4.6% | 37,600 |
2018/06/13 | 1,890 | 1,926 | 1,861 | 1,917 | +27 | +1.4% | 44,700 |
2018/06/12 | 1,856 | 1,891 | 1,847 | 1,890 | +28 | +1.5% | 36,800 |
2018/06/11 | 1,863 | 1,886 | 1,845 | 1,862 | +34 | +1.9% | 50,700 |
2018/06/08 | 1,800 | 1,863 | 1,786 | 1,828 | +42 | +2.4% | 78,000 |
2018/06/07 | 1,742 | 1,786 | 1,740 | 1,786 | +45 | +2.6% | 20,700 |
2018/06/06 | 1,771 | 1,777 | 1,731 | 1,741 | -52 | -2.9% | 38,400 |
2018/06/05 | 1,803 | 1,805 | 1,769 | 1,793 | +2 | +0.1% | 20,700 |
2018/06/04 | 1,786 | 1,791 | 1,761 | 1,791 | +45 | +2.6% | 36,200 |
2018/06/01 | 1,724 | 1,748 | 1,701 | 1,746 | +14 | +0.8% | 68,600 |
2018/05/31 | 1,765 | 1,772 | 1,728 | 1,732 | -33 | -1.9% | 37,500 |
2018/05/30 | 1,782 | 1,830 | 1,754 | 1,765 | -43 | -2.4% | 52,900 |
2018/05/29 | 1,846 | 1,862 | 1,783 | 1,808 | -86 | -4.5% | 118,700 |
2018/05/28 | 1,880 | 1,912 | 1,872 | 1,894 | +27 | +1.4% | 57,500 |
2018/05/25 | 1,890 | 1,930 | 1,866 | 1,867 | -41 | -2.1% | 46,200 |
2018/05/24 | 1,971 | 1,971 | 1,894 | 1,908 | -42 | -2.2% | 63,800 |
2018/05/23 | 1,960 | 1,974 | 1,923 | 1,950 | +26 | +1.4% | 88,800 |
2018/05/22 | 1,871 | 1,973 | 1,871 | 1,924 | +65 | +3.5% | 140,500 |
2018/05/21 | 1,837 | 1,864 | 1,832 | 1,859 | +39 | +2.1% | 81,000 |
2018/05/18 | 1,825 | 1,844 | 1,813 | 1,820 | -1 | -0.1% | 45,800 |
2018/05/17 | 1,800 | 1,842 | 1,797 | 1,821 | +25 | +1.4% | 68,100 |
2018/05/16 | 1,796 | 1,805 | 1,787 | 1,796 | -6 | -0.3% | 24,900 |
2018/05/15 | 1,814 | 1,819 | 1,799 | 1,802 | -12 | -0.7% | 26,500 |
2018/05/14 | 1,800 | 1,825 | 1,800 | 1,814 | +14 | +0.8% | 30,400 |
2018/05/11 | 1,795 | 1,809 | 1,789 | 1,800 | +10 | +0.6% | 32,200 |
2018/05/10 | 1,830 | 1,839 | 1,786 | 1,790 | -37 | -2% | 61,000 |
2018/05/09 | 1,870 | 1,870 | 1,820 | 1,827 | -28 | -1.5% | 44,800 |
1551~
1600
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