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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,401 | 1,401 | 1,363 | 1,384 | -20 | -1.4% | 16,900 |
| 2017/07/19 | 1,359 | 1,407 | 1,345 | 1,404 | +46 | +3.4% | 31,500 |
| 2017/07/18 | 1,392 | 1,392 | 1,340 | 1,358 | -32 | -2.3% | 41,400 |
| 2017/07/14 | 1,417 | 1,426 | 1,376 | 1,390 | -22 | -1.6% | 36,400 |
| 2017/07/13 | 1,433 | 1,468 | 1,402 | 1,412 | +12 | +0.9% | 122,700 |
| 2017/07/12 | 1,410 | 1,415 | 1,396 | 1,400 | +7 | +0.5% | 49,000 |
| 2017/07/11 | 1,358 | 1,397 | 1,346 | 1,393 | +47 | +3.5% | 34,500 |
| 2017/07/10 | 1,344 | 1,355 | 1,340 | 1,346 | +14 | +1.1% | 13,400 |
| 2017/07/07 | 1,355 | 1,357 | 1,330 | 1,332 | -30 | -2.2% | 34,400 |
| 2017/07/06 | 1,368 | 1,405 | 1,350 | 1,362 | +24 | +1.8% | 105,400 |
| 2017/07/05 | 1,355 | 1,360 | 1,336 | 1,338 | -15 | -1.1% | 14,500 |
| 2017/07/04 | 1,382 | 1,382 | 1,340 | 1,353 | -8 | -0.6% | 20,500 |
| 2017/07/03 | 1,360 | 1,377 | 1,340 | 1,361 | +17 | +1.3% | 33,000 |
| 2017/06/30 | 1,315 | 1,348 | 1,304 | 1,344 | +34 | +2.6% | 27,700 |
| 2017/06/29 | 1,311 | 1,321 | 1,310 | 1,310 | -2 | -0.2% | 14,000 |
| 2017/06/28 | 1,311 | 1,328 | 1,310 | 1,312 | -1 | -0.1% | 14,600 |
| 2017/06/27 | 1,323 | 1,323 | 1,308 | 1,313 | -4 | -0.3% | 14,800 |
| 2017/06/26 | 1,352 | 1,355 | 1,309 | 1,317 | -20 | -1.5% | 21,400 |
| 2017/06/23 | 1,332 | 1,350 | 1,320 | 1,337 | +5 | +0.4% | 20,600 |
| 2017/06/22 | 1,381 | 1,384 | 1,332 | 1,332 | -52 | -3.8% | 33,100 |
| 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 |
1901～
1950
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
