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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 1,302 | 1,303 | 1,290 | 1,295 | -11 | -0.8% | 46,900 |
| 2017/11/14 | 1,310 | 1,311 | 1,306 | 1,306 | -7 | -0.5% | 14,900 |
| 2017/11/13 | 1,309 | 1,318 | 1,307 | 1,313 | +4 | +0.3% | 18,300 |
| 2017/11/10 | 1,302 | 1,317 | 1,302 | 1,309 | -4 | -0.3% | 19,600 |
| 2017/11/09 | 1,319 | 1,328 | 1,304 | 1,313 | -5 | -0.4% | 41,200 |
| 2017/11/08 | 1,323 | 1,328 | 1,307 | 1,318 | -1 | -0.1% | 50,900 |
| 2017/11/07 | 1,298 | 1,328 | 1,297 | 1,319 | -12 | -0.9% | 283,100 |
| 2017/11/06 | 1,343 | 1,359 | 1,328 | 1,331 | -26 | -1.9% | 52,700 |
| 2017/11/02 | 1,377 | 1,377 | 1,353 | 1,357 | -24 | -1.7% | 20,600 |
| 2017/11/01 | 1,387 | 1,387 | 1,366 | 1,381 | -1 | -0.1% | 16,000 |
| 2017/10/31 | 1,388 | 1,388 | 1,367 | 1,382 | -4 | -0.3% | 13,900 |
| 2017/10/30 | 1,372 | 1,386 | 1,367 | 1,386 | +14 | +1% | 19,000 |
| 2017/10/27 | 1,380 | 1,380 | 1,370 | 1,372 | +1 | +0.1% | 10,200 |
| 2017/10/26 | 1,366 | 1,380 | 1,361 | 1,371 | -6 | -0.4% | 11,400 |
| 2017/10/25 | 1,390 | 1,390 | 1,368 | 1,377 | +5 | +0.4% | 18,400 |
| 2017/10/24 | 1,361 | 1,379 | 1,344 | 1,372 | +6 | +0.4% | 18,000 |
| 2017/10/23 | 1,360 | 1,380 | 1,351 | 1,366 | +20 | +1.5% | 11,000 |
| 2017/10/20 | 1,349 | 1,355 | 1,336 | 1,346 | -7 | -0.5% | 18,400 |
| 2017/10/19 | 1,371 | 1,379 | 1,351 | 1,353 | -22 | -1.6% | 27,000 |
| 2017/10/18 | 1,401 | 1,419 | 1,371 | 1,375 | -20 | -1.4% | 18,800 |
| 2017/10/17 | 1,351 | 1,422 | 1,351 | 1,395 | +40 | +3% | 47,000 |
| 2017/10/16 | 1,408 | 1,428 | 1,352 | 1,355 | -81 | -5.6% | 67,700 |
| 2017/10/13 | 1,430 | 1,483 | 1,415 | 1,436 | -69 | -4.6% | 67,300 |
| 2017/10/12 | 1,471 | 1,511 | 1,471 | 1,505 | +42 | +2.9% | 24,400 |
| 2017/10/11 | 1,520 | 1,528 | 1,463 | 1,463 | -50 | -3.3% | 36,800 |
| 2017/10/10 | 1,471 | 1,515 | 1,471 | 1,513 | +31 | +2.1% | 34,200 |
| 2017/10/06 | 1,490 | 1,507 | 1,478 | 1,482 | -7 | -0.5% | 13,300 |
| 2017/10/05 | 1,487 | 1,489 | 1,468 | 1,489 | +2 | +0.1% | 17,000 |
| 2017/10/04 | 1,487 | 1,490 | 1,471 | 1,487 | +10 | +0.7% | 19,000 |
| 2017/10/03 | 1,479 | 1,482 | 1,452 | 1,477 | +12 | +0.8% | 16,200 |
| 2017/10/02 | 1,470 | 1,483 | 1,462 | 1,465 | -4 | -0.3% | 19,900 |
| 2017/09/29 | 1,488 | 1,498 | 1,444 | 1,469 | -15 | -1% | 32,500 |
| 2017/09/28 | 1,480 | 1,524 | 1,479 | 1,484 | +35 | +2.4% | 73,400 |
| 2017/09/27 | 1,430 | 1,450 | 1,420 | 1,449 | +14 | +1% | 29,100 |
| 2017/09/26 | 1,426 | 1,439 | 1,412 | 1,435 | +26 | +1.8% | 43,300 |
| 2017/09/25 | 1,443 | 1,449 | 1,385 | 1,409 | +116 | +9% | 110,100 |
1701～
1750
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
