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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/04/07 | 1,271 | 1,295 | 1,215 | 1,277 | +35 | +2.8% | 56,700 |
| 2017/04/06 | 1,280 | 1,297 | 1,198 | 1,242 | -38 | -3% | 71,200 |
| 2017/04/05 | 1,281 | 1,341 | 1,263 | 1,280 | ±0 | ±0% | 70,400 |
| 2017/04/04 | 1,407 | 1,424 | 1,242 | 1,280 | -182 | -12.4% | 258,800 |
| 2017/04/03 | 1,536 | 1,544 | 1,460 | 1,462 | -88 | -5.7% | 100,100 |
| 2017/03/31 | 1,550 | 1,594 | 1,550 | 1,550 | +7 | +0.5% | 39,600 |
| 2017/03/30 | 1,591 | 1,606 | 1,507 | 1,543 | -83 | -5.1% | 92,600 |
| 2017/03/29 | 1,542 | 1,627 | 1,542 | 1,626 | +101 | +6.6% | 67,400 |
| 2017/03/28 | 1,510 | 1,539 | 1,510 | 1,525 | +10 | +0.7% | 20,400 |
| 2017/03/27 | 1,530 | 1,548 | 1,505 | 1,515 | -15 | -1% | 19,100 |
| 2017/03/24 | 1,563 | 1,565 | 1,526 | 1,530 | -29 | -1.9% | 20,500 |
| 2017/03/23 | 1,529 | 1,570 | 1,520 | 1,559 | +58 | +3.9% | 35,800 |
| 2017/03/22 | 1,501 | 1,526 | 1,483 | 1,501 | -29 | -1.9% | 43,400 |
| 2017/03/21 | 1,501 | 1,553 | 1,499 | 1,530 | +1 | +0.1% | 43,500 |
| 2017/03/17 | 1,549 | 1,565 | 1,480 | 1,529 | -48 | -3% | 40,500 |
| 2017/03/16 | 1,494 | 1,589 | 1,476 | 1,577 | +83 | +5.6% | 52,500 |
| 2017/03/15 | 1,482 | 1,510 | 1,455 | 1,494 | +42 | +2.9% | 58,600 |
| 2017/03/14 | 1,415 | 1,453 | 1,406 | 1,452 | +37 | +2.6% | 30,600 |
| 2017/03/13 | 1,431 | 1,474 | 1,414 | 1,415 | -27 | -1.9% | 34,200 |
| 2017/03/10 | 1,501 | 1,506 | 1,429 | 1,442 | -64 | -4.2% | 109,100 |
| 2017/03/09 | 1,534 | 1,553 | 1,504 | 1,506 | -30 | -2% | 27,000 |
| 2017/03/08 | 1,532 | 1,573 | 1,532 | 1,536 | -8 | -0.5% | 14,700 |
| 2017/03/07 | 1,562 | 1,579 | 1,502 | 1,544 | -16 | -1% | 37,100 |
| 2017/03/06 | 1,600 | 1,611 | 1,553 | 1,560 | -20 | -1.3% | 49,900 |
| 2017/03/03 | 1,500 | 1,620 | 1,500 | 1,580 | +82 | +5.5% | 99,000 |
| 2017/03/02 | 1,469 | 1,499 | 1,410 | 1,498 | +51 | +3.5% | 44,900 |
| 2017/03/01 | 1,423 | 1,470 | 1,400 | 1,447 | +13 | +0.9% | 36,000 |
| 2017/02/28 | 1,375 | 1,450 | 1,375 | 1,434 | +59 | +4.3% | 39,800 |
| 2017/02/27 | 1,342 | 1,384 | 1,335 | 1,375 | +20 | +1.5% | 38,100 |
| 2017/02/24 | 1,380 | 1,380 | 1,330 | 1,355 | -5 | -0.4% | 34,600 |
1951～
2000
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
