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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 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 |
| 2017/09/22 | 1,290 | 1,295 | 1,271 | 1,293 | -4 | -0.3% | 23,400 |
| 2017/09/21 | 1,296 | 1,300 | 1,291 | 1,297 | +2 | +0.2% | 11,400 |
| 2017/09/20 | 1,300 | 1,301 | 1,291 | 1,295 | +1 | +0.1% | 12,900 |
| 2017/09/19 | 1,280 | 1,294 | 1,277 | 1,294 | +32 | +2.5% | 18,000 |
| 2017/09/15 | 1,275 | 1,275 | 1,251 | 1,262 | +1 | +0.1% | 7,800 |
| 2017/09/14 | 1,277 | 1,277 | 1,244 | 1,261 | -16 | -1.3% | 11,200 |
| 2017/09/13 | 1,262 | 1,280 | 1,251 | 1,277 | +11 | +0.9% | 10,200 |
| 2017/09/12 | 1,274 | 1,280 | 1,261 | 1,266 | +8 | +0.6% | 16,100 |
| 2017/09/11 | 1,229 | 1,259 | 1,229 | 1,258 | +30 | +2.4% | 20,100 |
| 2017/09/08 | 1,215 | 1,235 | 1,214 | 1,228 | +4 | +0.3% | 15,500 |
| 2017/09/07 | 1,205 | 1,225 | 1,205 | 1,224 | +24 | +2% | 17,100 |
| 2017/09/06 | 1,190 | 1,204 | 1,150 | 1,200 | +8 | +0.7% | 30,300 |
| 2017/09/05 | 1,253 | 1,253 | 1,191 | 1,192 | -44 | -3.6% | 44,200 |
| 2017/09/04 | 1,251 | 1,261 | 1,235 | 1,236 | +15 | +1.2% | 28,200 |
| 2017/09/01 | 1,207 | 1,230 | 1,204 | 1,221 | +17 | +1.4% | 20,600 |
| 2017/08/31 | 1,205 | 1,209 | 1,201 | 1,204 | ±0 | ±0% | 10,400 |
| 2017/08/30 | 1,207 | 1,208 | 1,200 | 1,204 | -2 | -0.2% | 14,400 |
| 2017/08/29 | 1,218 | 1,218 | 1,203 | 1,206 | -8 | -0.7% | 8,400 |
| 2017/08/28 | 1,220 | 1,220 | 1,208 | 1,214 | +1 | +0.1% | 8,100 |
| 2017/08/25 | 1,224 | 1,224 | 1,210 | 1,213 | -15 | -1.2% | 15,300 |
| 2017/08/24 | 1,238 | 1,240 | 1,222 | 1,228 | -11 | -0.9% | 10,400 |
| 2017/08/23 | 1,243 | 1,254 | 1,238 | 1,239 | -1 | -0.1% | 8,300 |
| 2017/08/22 | 1,251 | 1,258 | 1,237 | 1,240 | -24 | -1.9% | 10,700 |
| 2017/08/21 | 1,288 | 1,288 | 1,248 | 1,264 | -22 | -1.7% | 14,800 |
| 2017/08/18 | 1,314 | 1,314 | 1,270 | 1,286 | -23 | -1.8% | 20,200 |
| 2017/08/17 | 1,248 | 1,314 | 1,248 | 1,309 | +63 | +5.1% | 28,400 |
| 2017/08/16 | 1,225 | 1,255 | 1,225 | 1,246 | +21 | +1.7% | 11,300 |
| 2017/08/15 | 1,215 | 1,232 | 1,215 | 1,225 | +13 | +1.1% | 11,200 |
| 2017/08/14 | 1,206 | 1,230 | 1,206 | 1,212 | -20 | -1.6% | 25,600 |
| 2017/08/10 | 1,255 | 1,290 | 1,231 | 1,232 | -37 | -2.9% | 24,100 |
| 2017/08/09 | 1,302 | 1,303 | 1,231 | 1,269 | -31 | -2.4% | 32,700 |
| 2017/08/08 | 1,316 | 1,320 | 1,300 | 1,300 | -16 | -1.2% | 12,900 |
| 2017/08/07 | 1,325 | 1,325 | 1,306 | 1,316 | -2 | -0.2% | 10,800 |
| 2017/08/04 | 1,324 | 1,325 | 1,309 | 1,318 | +6 | +0.5% | 5,000 |
| 2017/08/03 | 1,317 | 1,327 | 1,302 | 1,312 | -15 | -1.1% | 7,900 |
| 2017/08/02 | 1,298 | 1,335 | 1,298 | 1,327 | +24 | +1.8% | 17,000 |
| 2017/08/01 | 1,320 | 1,327 | 1,295 | 1,303 | -9 | -0.7% | 30,900 |
| 2017/07/31 | 1,337 | 1,344 | 1,311 | 1,312 | -32 | -2.4% | 26,000 |
| 2017/07/28 | 1,364 | 1,364 | 1,340 | 1,344 | -21 | -1.5% | 25,100 |
| 2017/07/27 | 1,375 | 1,376 | 1,355 | 1,365 | +10 | +0.7% | 15,400 |
| 2017/07/26 | 1,391 | 1,398 | 1,355 | 1,355 | -35 | -2.5% | 31,600 |
| 2017/07/25 | 1,368 | 1,393 | 1,368 | 1,390 | +11 | +0.8% | 15,300 |
| 2017/07/24 | 1,367 | 1,385 | 1,353 | 1,379 | -16 | -1.1% | 24,900 |
| 2017/07/21 | 1,385 | 1,397 | 1,379 | 1,395 | +11 | +0.8% | 8,500 |
1851～
1900
件表示中 / 2448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 | 109,000円 | +10.4% | +36.8% | 2.02% | 11.10倍 | 1.63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 |
| ソーバル | 89,200円 | +2.5% | +2.3% | 3.70% | 15.95倍 | 1.62倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| ダイブ | 85,100円 | +18.1% | +48.7% | 0.00% | 13.89倍 | 3.16倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| ＪＴＰ | 118,800円 | +7.4% | +2.3% | 3.11% | 13.76倍 | 1.99倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| ＰＣＮＥＴ | 131,300円 | +12.7% | +15.6% | 3.58% | 14.47倍 | 2.27倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
