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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,010 | 1,034 | 1,010 | 1,022 | +9 | +0.9% | 19,600 |
2023/09/26 | 1,037 | 1,037 | 1,007 | 1,013 | -16 | -1.6% | 42,100 |
2023/09/25 | 1,041 | 1,044 | 1,028 | 1,029 | -11 | -1.1% | 14,100 |
2023/09/22 | 1,044 | 1,048 | 1,022 | 1,040 | -5 | -0.5% | 23,900 |
2023/09/21 | 1,060 | 1,060 | 1,045 | 1,045 | -15 | -1.4% | 8,500 |
2023/09/20 | 1,077 | 1,077 | 1,058 | 1,060 | -17 | -1.6% | 9,900 |
2023/09/19 | 1,046 | 1,081 | 1,045 | 1,077 | +30 | +2.9% | 22,300 |
2023/09/15 | 1,068 | 1,071 | 1,047 | 1,047 | -20 | -1.9% | 35,200 |
2023/09/14 | 1,086 | 1,093 | 1,061 | 1,067 | -10 | -0.9% | 25,100 |
2023/09/13 | 1,079 | 1,090 | 1,076 | 1,077 | -5 | -0.5% | 19,200 |
2023/09/12 | 1,091 | 1,093 | 1,074 | 1,082 | -6 | -0.6% | 14,300 |
2023/09/11 | 1,076 | 1,097 | 1,071 | 1,088 | +16 | +1.5% | 17,100 |
2023/09/08 | 1,069 | 1,084 | 1,067 | 1,072 | -9 | -0.8% | 14,000 |
2023/09/07 | 1,081 | 1,090 | 1,080 | 1,081 | ±0 | ±0% | 8,600 |
2023/09/06 | 1,075 | 1,084 | 1,069 | 1,081 | +5 | +0.5% | 7,800 |
2023/09/05 | 1,069 | 1,078 | 1,069 | 1,076 | +3 | +0.3% | 7,800 |
2023/09/04 | 1,086 | 1,086 | 1,072 | 1,073 | -2 | -0.2% | 10,000 |
2023/09/01 | 1,075 | 1,093 | 1,075 | 1,075 | -11 | -1% | 13,800 |
2023/08/31 | 1,098 | 1,098 | 1,083 | 1,086 | -2 | -0.2% | 16,000 |
2023/08/30 | 1,088 | 1,092 | 1,076 | 1,088 | ±0 | ±0% | 11,100 |
2023/08/29 | 1,071 | 1,093 | 1,071 | 1,088 | +19 | +1.8% | 10,000 |
2023/08/28 | 1,057 | 1,075 | 1,051 | 1,069 | +12 | +1.1% | 21,800 |
2023/08/25 | 1,070 | 1,070 | 1,056 | 1,057 | -21 | -1.9% | 11,900 |
2023/08/24 | 1,084 | 1,098 | 1,077 | 1,078 | -14 | -1.3% | 15,800 |
2023/08/23 | 1,068 | 1,095 | 1,068 | 1,092 | +21 | +2% | 12,600 |
2023/08/22 | 1,071 | 1,071 | 1,056 | 1,071 | +5 | +0.5% | 5,400 |
2023/08/21 | 1,049 | 1,080 | 1,049 | 1,066 | +22 | +2.1% | 16,100 |
2023/08/18 | 1,059 | 1,059 | 1,040 | 1,044 | -15 | -1.4% | 13,200 |
2023/08/17 | 1,048 | 1,060 | 1,036 | 1,059 | +7 | +0.7% | 18,900 |
2023/08/16 | 1,044 | 1,067 | 1,043 | 1,052 | +1 | +0.1% | 15,600 |
2023/08/15 | 1,057 | 1,060 | 1,042 | 1,051 | -1 | -0.1% | 24,700 |
2023/08/14 | 1,110 | 1,110 | 1,052 | 1,052 | -49 | -4.5% | 54,900 |
2023/08/10 | 1,080 | 1,106 | 1,073 | 1,101 | +22 | +2% | 22,800 |
2023/08/09 | 1,068 | 1,085 | 1,062 | 1,079 | -5 | -0.5% | 14,700 |
2023/08/08 | 1,099 | 1,099 | 1,075 | 1,084 | +10 | +0.9% | 29,400 |
2023/08/07 | 1,042 | 1,078 | 1,034 | 1,074 | +34 | +3.3% | 25,100 |
2023/08/04 | 1,034 | 1,047 | 1,034 | 1,040 | -1 | -0.1% | 11,700 |
2023/08/03 | 1,064 | 1,065 | 1,041 | 1,041 | -33 | -3.1% | 13,300 |
2023/08/02 | 1,052 | 1,079 | 1,041 | 1,074 | +17 | +1.6% | 32,800 |
2023/08/01 | 1,053 | 1,066 | 1,048 | 1,057 | +4 | +0.4% | 10,800 |
2023/07/31 | 1,063 | 1,069 | 1,047 | 1,053 | +7 | +0.7% | 17,300 |
2023/07/28 | 1,080 | 1,080 | 1,039 | 1,046 | -40 | -3.7% | 59,800 |
2023/07/27 | 1,073 | 1,086 | 1,055 | 1,086 | +24 | +2.3% | 24,700 |
2023/07/26 | 1,054 | 1,067 | 1,035 | 1,062 | +18 | +1.7% | 22,400 |
2023/07/25 | 1,045 | 1,053 | 1,037 | 1,044 | +3 | +0.3% | 23,500 |
2023/07/24 | 1,082 | 1,091 | 1,037 | 1,041 | -33 | -3.1% | 52,200 |
2023/07/21 | 1,060 | 1,080 | 1,050 | 1,074 | +21 | +2% | 44,800 |
2023/07/20 | 1,054 | 1,068 | 1,041 | 1,053 | -4 | -0.4% | 62,800 |
2023/07/19 | 1,029 | 1,075 | 1,026 | 1,057 | +38 | +3.7% | 92,000 |
2023/07/18 | 1,025 | 1,030 | 997 | 1,019 | -156 | -13.3% | 288,900 |
151~
200
件表示中 / 2209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 | 129,200円 | +21.5% | +26.4% | 1.55% | 17.68倍 | 2.08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 |
伊豆SR | 46,700円 | +26.8% | +27.0% | 0.00% | 28.37倍 | 1.83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 |
ビケンテクノ | 110,200円 | +5.2% | +4.5% | 2.54% | 4.89倍 | 0.41倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
リベロ | 158,900円 | +12.1% | +46.9% | 0.00% | 48.80倍 | 4.38倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、賃貸顧客持つ不動産会社向け主体 |
YCP | 62,100円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム