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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,395 | 1,397 | 1,381 | 1,384 | -12 | -0.9% | 15,400 |
| 2017/06/20 | 1,385 | 1,398 | 1,385 | 1,396 | +19 | +1.4% | 21,600 |
| 2017/06/19 | 1,348 | 1,386 | 1,346 | 1,377 | +29 | +2.2% | 23,600 |
| 2017/06/16 | 1,370 | 1,380 | 1,336 | 1,348 | ±0 | ±0% | 31,900 |
| 2017/06/15 | 1,318 | 1,348 | 1,305 | 1,348 | +37 | +2.8% | 22,500 |
| 2017/06/14 | 1,334 | 1,334 | 1,308 | 1,311 | +3 | +0.2% | 19,000 |
| 2017/06/13 | 1,333 | 1,333 | 1,288 | 1,308 | -31 | -2.3% | 39,700 |
| 2017/06/12 | 1,362 | 1,363 | 1,333 | 1,339 | -25 | -1.8% | 25,400 |
| 2017/06/09 | 1,375 | 1,400 | 1,361 | 1,364 | -13 | -0.9% | 16,200 |
| 2017/06/08 | 1,396 | 1,400 | 1,372 | 1,377 | -18 | -1.3% | 21,400 |
| 2017/06/07 | 1,406 | 1,406 | 1,377 | 1,395 | -21 | -1.5% | 35,200 |
| 2017/06/06 | 1,440 | 1,442 | 1,411 | 1,416 | -18 | -1.3% | 31,300 |
| 2017/06/05 | 1,468 | 1,499 | 1,430 | 1,434 | -38 | -2.6% | 53,600 |
| 2017/06/02 | 1,469 | 1,488 | 1,468 | 1,472 | -8 | -0.5% | 22,100 |
| 2017/06/01 | 1,498 | 1,507 | 1,479 | 1,480 | -20 | -1.3% | 38,700 |
| 2017/05/31 | 1,534 | 1,560 | 1,490 | 1,500 | -40 | -2.6% | 69,800 |
| 2017/05/30 | 1,541 | 1,587 | 1,485 | 1,540 | +28 | +1.9% | 254,600 |
| 2017/05/29 | 1,492 | 1,530 | 1,485 | 1,512 | -33 | -2.1% | 70,700 |
| 2017/05/26 | 1,544 | 1,557 | 1,540 | 1,545 | +2 | +0.1% | 52,900 |
| 2017/05/25 | 1,541 | 1,568 | 1,538 | 1,543 | +4 | +0.3% | 44,500 |
| 2017/05/24 | 1,540 | 1,554 | 1,539 | 1,539 | -1 | -0.1% | 31,500 |
| 2017/05/23 | 1,540 | 1,544 | 1,532 | 1,540 | +9 | +0.6% | 20,100 |
| 2017/05/22 | 1,487 | 1,540 | 1,487 | 1,531 | +51 | +3.4% | 34,100 |
| 2017/05/19 | 1,505 | 1,522 | 1,475 | 1,480 | -15 | -1% | 41,100 |
| 2017/05/18 | 1,495 | 1,525 | 1,466 | 1,495 | -40 | -2.6% | 47,600 |
| 2017/05/17 | 1,500 | 1,535 | 1,498 | 1,535 | +43 | +2.9% | 44,100 |
| 2017/05/16 | 1,491 | 1,498 | 1,461 | 1,492 | +16 | +1.1% | 33,300 |
| 2017/05/15 | 1,441 | 1,484 | 1,428 | 1,476 | +11 | +0.8% | 46,900 |
| 2017/05/12 | 1,500 | 1,509 | 1,445 | 1,465 | -51 | -3.4% | 65,500 |
| 2017/05/11 | 1,535 | 1,536 | 1,490 | 1,516 | -20 | -1.3% | 48,100 |
| 2017/05/10 | 1,552 | 1,558 | 1,536 | 1,536 | -16 | -1% | 23,200 |
| 2017/05/09 | 1,543 | 1,560 | 1,531 | 1,552 | +9 | +0.6% | 27,400 |
| 2017/05/08 | 1,582 | 1,582 | 1,543 | 1,543 | -10 | -0.6% | 45,900 |
| 2017/05/02 | 1,587 | 1,592 | 1,550 | 1,553 | -39 | -2.4% | 48,200 |
| 2017/05/01 | 1,545 | 1,592 | 1,534 | 1,592 | +59 | +3.8% | 61,900 |
| 2017/04/28 | 1,532 | 1,547 | 1,516 | 1,533 | -27 | -1.7% | 35,400 |
| 2017/04/27 | 1,511 | 1,560 | 1,511 | 1,560 | +43 | +2.8% | 58,800 |
| 2017/04/26 | 1,549 | 1,549 | 1,516 | 1,517 | -3 | -0.2% | 31,000 |
| 2017/04/25 | 1,493 | 1,536 | 1,490 | 1,520 | +20 | +1.3% | 38,900 |
| 2017/04/24 | 1,545 | 1,550 | 1,492 | 1,500 | -61 | -3.9% | 73,800 |
| 2017/04/21 | 1,538 | 1,570 | 1,510 | 1,561 | +111 | +7.7% | 200,000 |
| 2017/04/20 | 1,445 | 1,453 | 1,412 | 1,450 | ±0 | ±0% | 23,200 |
| 2017/04/19 | 1,454 | 1,465 | 1,440 | 1,450 | -15 | -1% | 15,700 |
| 2017/04/18 | 1,449 | 1,476 | 1,440 | 1,465 | +43 | +3% | 53,100 |
| 2017/04/17 | 1,318 | 1,429 | 1,318 | 1,422 | +77 | +5.7% | 47,700 |
| 2017/04/14 | 1,345 | 1,431 | 1,328 | 1,345 | -1 | -0.1% | 75,800 |
| 2017/04/13 | 1,320 | 1,353 | 1,275 | 1,346 | +71 | +5.6% | 74,500 |
| 2017/04/12 | 1,300 | 1,315 | 1,253 | 1,275 | -43 | -3.3% | 52,200 |
| 2017/04/11 | 1,354 | 1,354 | 1,313 | 1,318 | -39 | -2.9% | 48,300 |
| 2017/04/10 | 1,291 | 1,382 | 1,291 | 1,357 | +80 | +6.3% | 65,200 |
1801～
1850
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
