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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 2017/02/23 | 1,295 | 1,360 | 1,284 | 1,360 | +88 | +6.9% | 71,700 |
| 2017/02/22 | 1,269 | 1,278 | 1,264 | 1,272 | -4 | -0.3% | 14,900 |
| 2017/02/21 | 1,297 | 1,311 | 1,261 | 1,276 | -20 | -1.5% | 43,400 |
| 2017/02/20 | 1,241 | 1,296 | 1,241 | 1,296 | +55 | +4.4% | 33,700 |
| 2017/02/17 | 1,231 | 1,249 | 1,230 | 1,241 | -4 | -0.3% | 10,100 |
| 2017/02/16 | 1,240 | 1,255 | 1,205 | 1,245 | -3 | -0.2% | 44,500 |
| 2017/02/15 | 1,254 | 1,260 | 1,243 | 1,248 | -5 | -0.4% | 17,000 |
| 2017/02/14 | 1,260 | 1,277 | 1,250 | 1,253 | -12 | -0.9% | 18,100 |
| 2017/02/13 | 1,291 | 1,292 | 1,259 | 1,265 | -3 | -0.2% | 25,400 |
| 2017/02/10 | 1,260 | 1,291 | 1,236 | 1,268 | +5 | +0.4% | 27,500 |
| 2017/02/09 | 1,281 | 1,295 | 1,227 | 1,263 | -33 | -2.5% | 52,100 |
| 2017/02/08 | 1,290 | 1,310 | 1,266 | 1,296 | +31 | +2.5% | 59,100 |
| 2017/02/07 | 1,241 | 1,265 | 1,224 | 1,265 | +45 | +3.7% | 47,800 |
| 2017/02/06 | 1,153 | 1,234 | 1,146 | 1,220 | +83 | +7.3% | 74,500 |
| 2017/02/03 | 1,110 | 1,148 | 1,110 | 1,137 | +30 | +2.7% | 24,100 |
| 2017/02/02 | 1,117 | 1,139 | 1,100 | 1,107 | -11 | -1% | 27,600 |
| 2017/02/01 | 1,145 | 1,146 | 1,087 | 1,118 | -33 | -2.9% | 32,900 |
| 2017/01/31 | 1,128 | 1,170 | 1,128 | 1,151 | +1 | +0.1% | 26,700 |
| 2017/01/30 | 1,066 | 1,154 | 1,052 | 1,150 | +35 | +3.1% | 58,400 |
| 2017/01/27 | 1,151 | 1,152 | 1,103 | 1,115 | -46 | -4% | 57,200 |
| 2017/01/26 | 1,165 | 1,194 | 1,150 | 1,161 | -7 | -0.6% | 57,000 |
| 2017/01/25 | 1,176 | 1,210 | 1,150 | 1,168 | +13 | +1.1% | 68,500 |
| 2017/01/24 | 1,138 | 1,163 | 1,129 | 1,155 | +17 | +1.5% | 30,200 |
| 2017/01/23 | 1,101 | 1,145 | 1,101 | 1,138 | +21 | +1.9% | 47,400 |
| 2017/01/20 | 1,084 | 1,122 | 1,062 | 1,117 | +21 | +1.9% | 38,200 |
2051～
2100
件表示中 / 2523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 | 172,300円 | +12.9% | +10.7% | 1.63% | 15.64倍 | 2.31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 |
| 売れるネＧ | 149,500円 | +118.3% | - | 0.00% | - | 22.65倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| 動物高医 | 405,000円 | +12.9% | +19.0% | 0.99% | 17.16倍 | 2.52倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| 日ホスピス | 129,400円 | +23.8% | +4.3% | 1.93% | 16.04倍 | 3.11倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ライドオンＥＸ | 100,200円 | +0.2% | +11.5% | 1.50% | 22.89倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
