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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,866 | 1,968 | 1,862 | 1,936 | +53 | +2.8% | 46,800 |
| 2018/01/30 | 2,000 | 2,000 | 1,854 | 1,883 | -117 | -5.9% | 76,500 |
| 2018/01/29 | 1,944 | 2,094 | 1,944 | 2,000 | +68 | +3.5% | 85,400 |
| 2018/01/26 | 1,968 | 2,030 | 1,927 | 1,932 | -4 | -0.2% | 67,500 |
| 2018/01/25 | 1,991 | 1,994 | 1,920 | 1,936 | -54 | -2.7% | 70,700 |
| 2018/01/24 | 1,845 | 1,999 | 1,831 | 1,990 | +175 | +9.6% | 175,500 |
| 2018/01/23 | 1,720 | 1,845 | 1,718 | 1,815 | +127 | +7.5% | 140,200 |
| 2018/01/22 | 1,582 | 1,698 | 1,573 | 1,688 | +123 | +7.9% | 117,900 |
| 2018/01/19 | 1,527 | 1,570 | 1,527 | 1,565 | +28 | +1.8% | 24,800 |
| 2018/01/18 | 1,550 | 1,571 | 1,535 | 1,537 | +2 | +0.1% | 39,300 |
| 2018/01/17 | 1,573 | 1,573 | 1,532 | 1,535 | -51 | -3.2% | 37,900 |
| 2018/01/16 | 1,564 | 1,588 | 1,542 | 1,586 | +15 | +1% | 38,300 |
| 2018/01/15 | 1,620 | 1,620 | 1,522 | 1,571 | -6 | -0.4% | 96,000 |
| 2018/01/12 | 1,527 | 1,579 | 1,510 | 1,577 | +50 | +3.3% | 55,900 |
| 2018/01/11 | 1,500 | 1,528 | 1,495 | 1,527 | +4 | +0.3% | 22,500 |
| 2018/01/10 | 1,501 | 1,550 | 1,501 | 1,523 | +23 | +1.5% | 39,300 |
| 2018/01/09 | 1,514 | 1,523 | 1,496 | 1,500 | -14 | -0.9% | 25,800 |
| 2018/01/05 | 1,527 | 1,532 | 1,457 | 1,514 | -16 | -1% | 61,200 |
| 2018/01/04 | 1,560 | 1,575 | 1,511 | 1,530 | +1 | +0.1% | 119,000 |
| 2017/12/29 | 1,598 | 1,598 | 1,492 | 1,529 | +181 | +13.4% | 426,000 |
| 2017/12/28 | 1,351 | 1,357 | 1,345 | 1,348 | +4 | +0.3% | 19,200 |
| 2017/12/27 | 1,332 | 1,345 | 1,325 | 1,344 | +21 | +1.6% | 21,800 |
| 2017/12/26 | 1,322 | 1,340 | 1,320 | 1,323 | +4 | +0.3% | 26,900 |
| 2017/12/25 | 1,337 | 1,338 | 1,315 | 1,319 | -19 | -1.4% | 27,600 |
| 2017/12/22 | 1,330 | 1,345 | 1,328 | 1,338 | +11 | +0.8% | 15,900 |
| 2017/12/21 | 1,314 | 1,330 | 1,314 | 1,327 | +14 | +1.1% | 23,500 |
| 2017/12/20 | 1,330 | 1,333 | 1,310 | 1,313 | -24 | -1.8% | 26,100 |
| 2017/12/19 | 1,350 | 1,350 | 1,326 | 1,337 | -9 | -0.7% | 19,400 |
| 2017/12/18 | 1,360 | 1,360 | 1,336 | 1,346 | -14 | -1% | 18,800 |
| 2017/12/15 | 1,368 | 1,368 | 1,337 | 1,360 | -17 | -1.2% | 33,600 |
| 2017/12/14 | 1,349 | 1,377 | 1,343 | 1,377 | +27 | +2% | 32,500 |
| 2017/12/13 | 1,350 | 1,365 | 1,329 | 1,350 | +15 | +1.1% | 40,300 |
| 2017/12/12 | 1,350 | 1,354 | 1,329 | 1,335 | -10 | -0.7% | 29,600 |
| 2017/12/11 | 1,309 | 1,360 | 1,309 | 1,345 | +40 | +3.1% | 69,400 |
| 2017/12/08 | 1,302 | 1,313 | 1,302 | 1,305 | -2 | -0.2% | 19,500 |
| 2017/12/07 | 1,290 | 1,315 | 1,289 | 1,307 | +19 | +1.5% | 44,800 |
| 2017/12/06 | 1,300 | 1,302 | 1,286 | 1,288 | -12 | -0.9% | 20,700 |
| 2017/12/05 | 1,300 | 1,300 | 1,283 | 1,300 | -1 | -0.1% | 33,800 |
| 2017/12/04 | 1,304 | 1,309 | 1,301 | 1,301 | ±0 | ±0% | 25,900 |
| 2017/12/01 | 1,304 | 1,307 | 1,295 | 1,301 | -1 | -0.1% | 21,900 |
| 2017/11/30 | 1,317 | 1,317 | 1,296 | 1,302 | -12 | -0.9% | 32,700 |
| 2017/11/29 | 1,308 | 1,318 | 1,307 | 1,314 | +2 | +0.2% | 18,900 |
| 2017/11/28 | 1,314 | 1,317 | 1,304 | 1,312 | -9 | -0.7% | 21,500 |
| 2017/11/27 | 1,318 | 1,329 | 1,318 | 1,321 | -2 | -0.2% | 19,400 |
| 2017/11/24 | 1,324 | 1,325 | 1,317 | 1,323 | +13 | +1% | 19,100 |
| 2017/11/22 | 1,323 | 1,324 | 1,310 | 1,310 | -2 | -0.2% | 17,700 |
| 2017/11/21 | 1,319 | 1,324 | 1,310 | 1,312 | -7 | -0.5% | 18,200 |
| 2017/11/20 | 1,300 | 1,330 | 1,299 | 1,319 | +21 | +1.6% | 47,400 |
| 2017/11/17 | 1,299 | 1,299 | 1,288 | 1,298 | +7 | +0.5% | 20,300 |
| 2017/11/16 | 1,289 | 1,299 | 1,284 | 1,291 | -4 | -0.3% | 33,100 |
1651～
1700
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
