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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,396 | 1,424 | 1,396 | 1,415 | +26 | +1.9% | 21,000 |
| 2024/02/22 | 1,377 | 1,392 | 1,373 | 1,389 | +28 | +2.1% | 12,500 |
| 2024/02/21 | 1,380 | 1,396 | 1,356 | 1,361 | -15 | -1.1% | 13,100 |
| 2024/02/20 | 1,360 | 1,389 | 1,360 | 1,376 | +10 | +0.7% | 16,200 |
| 2024/02/19 | 1,380 | 1,383 | 1,351 | 1,366 | -10 | -0.7% | 14,200 |
| 2024/02/16 | 1,338 | 1,380 | 1,338 | 1,376 | +38 | +2.8% | 12,000 |
| 2024/02/15 | 1,319 | 1,338 | 1,300 | 1,338 | +38 | +2.9% | 17,900 |
| 2024/02/14 | 1,295 | 1,322 | 1,285 | 1,300 | -16 | -1.2% | 13,700 |
| 2024/02/13 | 1,291 | 1,330 | 1,282 | 1,316 | -5 | -0.4% | 22,000 |
| 2024/02/09 | 1,343 | 1,357 | 1,321 | 1,321 | -25 | -1.9% | 13,000 |
| 2024/02/08 | 1,342 | 1,352 | 1,323 | 1,346 | ±0 | ±0% | 15,500 |
| 2024/02/07 | 1,365 | 1,376 | 1,346 | 1,346 | -18 | -1.3% | 9,700 |
| 2024/02/06 | 1,378 | 1,388 | 1,364 | 1,364 | -19 | -1.4% | 4,800 |
| 2024/02/05 | 1,362 | 1,401 | 1,352 | 1,383 | +22 | +1.6% | 17,800 |
| 2024/02/02 | 1,383 | 1,387 | 1,353 | 1,361 | -6 | -0.4% | 15,500 |
| 2024/02/01 | 1,396 | 1,414 | 1,357 | 1,367 | -36 | -2.6% | 29,100 |
| 2024/01/31 | 1,384 | 1,426 | 1,383 | 1,403 | +2 | +0.1% | 16,700 |
| 2024/01/30 | 1,411 | 1,432 | 1,401 | 1,401 | -9 | -0.6% | 35,400 |
| 2024/01/29 | 1,419 | 1,436 | 1,404 | 1,410 | -18 | -1.3% | 28,900 |
| 2024/01/26 | 1,390 | 1,433 | 1,355 | 1,428 | +82 | +6.1% | 45,900 |
| 2024/01/25 | 1,305 | 1,360 | 1,305 | 1,346 | +41 | +3.1% | 20,100 |
| 2024/01/24 | 1,300 | 1,329 | 1,300 | 1,305 | +11 | +0.9% | 17,900 |
| 2024/01/23 | 1,325 | 1,336 | 1,294 | 1,294 | -31 | -2.3% | 19,300 |
| 2024/01/22 | 1,280 | 1,325 | 1,280 | 1,325 | +45 | +3.5% | 23,100 |
| 2024/01/19 | 1,290 | 1,292 | 1,276 | 1,280 | -30 | -2.3% | 35,700 |
| 2024/01/18 | 1,291 | 1,325 | 1,275 | 1,310 | +3 | +0.2% | 29,600 |
| 2024/01/17 | 1,302 | 1,325 | 1,291 | 1,307 | +5 | +0.4% | 34,700 |
| 2024/01/16 | 1,353 | 1,367 | 1,302 | 1,302 | -81 | -5.9% | 66,000 |
| 2024/01/15 | 1,376 | 1,420 | 1,325 | 1,383 | +57 | +4.3% | 79,000 |
| 2024/01/12 | 1,398 | 1,399 | 1,314 | 1,326 | -51 | -3.7% | 61,400 |
| 2024/01/11 | 1,399 | 1,425 | 1,355 | 1,377 | ±0 | ±0% | 75,900 |
| 2024/01/10 | 1,458 | 1,458 | 1,340 | 1,377 | +155 | +12.7% | 331,300 |
| 2024/01/09 | 1,224 | 1,229 | 1,215 | 1,222 | +4 | +0.3% | 18,800 |
| 2024/01/05 | 1,229 | 1,229 | 1,194 | 1,218 | -7 | -0.6% | 14,000 |
| 2024/01/04 | 1,176 | 1,229 | 1,176 | 1,225 | +49 | +4.2% | 28,900 |
| 2023/12/29 | 1,170 | 1,176 | 1,162 | 1,176 | +6 | +0.5% | 4,600 |
| 2023/12/28 | 1,170 | 1,172 | 1,159 | 1,170 | +3 | +0.3% | 6,000 |
| 2023/12/27 | 1,160 | 1,169 | 1,143 | 1,167 | +16 | +1.4% | 12,800 |
| 2023/12/26 | 1,146 | 1,157 | 1,140 | 1,151 | +8 | +0.7% | 6,300 |
| 2023/12/25 | 1,139 | 1,144 | 1,135 | 1,143 | +4 | +0.4% | 13,700 |
| 2023/12/22 | 1,144 | 1,145 | 1,131 | 1,139 | +4 | +0.4% | 4,600 |
| 2023/12/21 | 1,138 | 1,138 | 1,123 | 1,135 | -2 | -0.2% | 10,300 |
| 2023/12/20 | 1,135 | 1,146 | 1,125 | 1,137 | -4 | -0.4% | 13,900 |
| 2023/12/19 | 1,133 | 1,142 | 1,131 | 1,141 | -1 | -0.1% | 7,500 |
| 2023/12/18 | 1,144 | 1,152 | 1,136 | 1,142 | -2 | -0.2% | 12,200 |
| 2023/12/15 | 1,139 | 1,145 | 1,134 | 1,144 | +5 | +0.4% | 4,800 |
| 2023/12/14 | 1,137 | 1,140 | 1,127 | 1,139 | +5 | +0.4% | 9,000 |
| 2023/12/13 | 1,137 | 1,137 | 1,130 | 1,134 | -2 | -0.2% | 4,300 |
| 2023/12/12 | 1,129 | 1,136 | 1,118 | 1,136 | +7 | +0.6% | 11,700 |
| 2023/12/11 | 1,126 | 1,137 | 1,118 | 1,129 | +28 | +2.5% | 9,900 |
51～
100
件表示中 / 2208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 | 127,700円 | +21.5% | +26.4% | 1.57% | 17.48倍 | 2.05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 |
| ＧＭＯ ＴＥＣＨ | 768,000円 | +15.1% | +84.5% | 3.82% | 13.10倍 | 32.08倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
| 伊豆ＳＲ | 46,300円 | +26.8% | +27.0% | 0.00% | 28.13倍 | 1.82倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| ＹＣＰ | 62,200円 | - | - | - | - | - |
|
- |
| プロジェクＨ | 142,500円 | -2.9% | -64.1% | 0.00% | 38.56倍 | 2.91倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
市場注目の銘柄
チャート関連のコラム
