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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,170 | 1,173 | 1,155 | 1,158 | -15 | -1.3% | 15,100 |
| 2022/05/24 | 1,189 | 1,201 | 1,169 | 1,173 | -23 | -1.9% | 12,000 |
| 2022/05/23 | 1,205 | 1,211 | 1,192 | 1,196 | -9 | -0.7% | 17,400 |
| 2022/05/20 | 1,190 | 1,205 | 1,190 | 1,205 | +19 | +1.6% | 17,400 |
| 2022/05/19 | 1,176 | 1,191 | 1,161 | 1,186 | +10 | +0.9% | 12,500 |
| 2022/05/18 | 1,177 | 1,188 | 1,172 | 1,176 | -1 | -0.1% | 13,400 |
| 2022/05/17 | 1,177 | 1,185 | 1,176 | 1,177 | -6 | -0.5% | 7,000 |
| 2022/05/16 | 1,190 | 1,190 | 1,179 | 1,183 | -2 | -0.2% | 11,000 |
| 2022/05/13 | 1,177 | 1,188 | 1,170 | 1,185 | +14 | +1.2% | 8,400 |
| 2022/05/12 | 1,150 | 1,172 | 1,150 | 1,171 | +18 | +1.6% | 7,600 |
| 2022/05/11 | 1,181 | 1,181 | 1,150 | 1,153 | -29 | -2.5% | 14,400 |
| 2022/05/10 | 1,195 | 1,197 | 1,182 | 1,182 | -21 | -1.7% | 48,200 |
| 2022/05/09 | 1,202 | 1,208 | 1,200 | 1,203 | -12 | -1% | 19,100 |
| 2022/05/06 | 1,190 | 1,220 | 1,180 | 1,215 | +24 | +2% | 27,700 |
| 2022/05/02 | 1,155 | 1,199 | 1,155 | 1,191 | +25 | +2.1% | 18,000 |
| 2022/04/28 | 1,109 | 1,193 | 1,104 | 1,166 | +57 | +5.1% | 43,200 |
| 2022/04/27 | 1,082 | 1,118 | 1,082 | 1,109 | +17 | +1.6% | 13,200 |
| 2022/04/26 | 1,092 | 1,096 | 1,086 | 1,092 | +1 | +0.1% | 19,900 |
| 2022/04/25 | 1,096 | 1,102 | 1,091 | 1,091 | -5 | -0.5% | 4,300 |
| 2022/04/22 | 1,097 | 1,099 | 1,095 | 1,096 | -3 | -0.3% | 10,300 |
| 2022/04/21 | 1,102 | 1,102 | 1,095 | 1,099 | +2 | +0.2% | 4,400 |
| 2022/04/20 | 1,108 | 1,108 | 1,097 | 1,097 | +1 | +0.1% | 9,600 |
| 2022/04/19 | 1,081 | 1,100 | 1,081 | 1,096 | +17 | +1.6% | 20,100 |
| 2022/04/18 | 1,075 | 1,082 | 1,075 | 1,079 | +5 | +0.5% | 2,600 |
| 2022/04/15 | 1,094 | 1,094 | 1,074 | 1,074 | -21 | -1.9% | 7,400 |
| 2022/04/14 | 1,082 | 1,095 | 1,077 | 1,095 | +26 | +2.4% | 4,100 |
| 2022/04/13 | 1,087 | 1,087 | 1,065 | 1,069 | -5 | -0.5% | 4,200 |
| 2022/04/12 | 1,089 | 1,090 | 1,062 | 1,074 | -15 | -1.4% | 2,800 |
| 2022/04/11 | 1,088 | 1,090 | 1,083 | 1,089 | +2 | +0.2% | 4,400 |
| 2022/04/08 | 1,108 | 1,108 | 1,080 | 1,087 | -12 | -1.1% | 30,100 |
| 2022/04/07 | 1,110 | 1,114 | 1,099 | 1,099 | -14 | -1.3% | 5,000 |
| 2022/04/06 | 1,111 | 1,117 | 1,098 | 1,113 | -7 | -0.6% | 3,900 |
| 2022/04/05 | 1,124 | 1,124 | 1,108 | 1,120 | +2 | +0.2% | 7,400 |
| 2022/04/04 | 1,098 | 1,123 | 1,095 | 1,118 | +23 | +2.1% | 11,200 |
| 2022/04/01 | 1,094 | 1,095 | 1,088 | 1,095 | +4 | +0.4% | 23,600 |
| 2022/03/31 | 1,094 | 1,096 | 1,086 | 1,091 | +5 | +0.5% | 8,300 |
| 2022/03/30 | 1,062 | 1,088 | 1,061 | 1,086 | +24 | +2.3% | 6,500 |
| 2022/03/29 | 1,050 | 1,062 | 1,050 | 1,062 | +12 | +1.1% | 3,600 |
| 2022/03/28 | 1,041 | 1,050 | 1,041 | 1,050 | +18 | +1.7% | 5,200 |
| 2022/03/25 | 1,041 | 1,041 | 1,028 | 1,032 | +4 | +0.4% | 11,500 |
| 2022/03/24 | 1,024 | 1,028 | 1,020 | 1,028 | +1 | +0.1% | 3,500 |
| 2022/03/23 | 1,019 | 1,027 | 1,012 | 1,027 | +13 | +1.3% | 4,200 |
| 2022/03/22 | 1,025 | 1,025 | 1,009 | 1,014 | +4 | +0.4% | 12,200 |
| 2022/03/18 | 1,020 | 1,020 | 1,001 | 1,010 | +3 | +0.3% | 8,300 |
| 2022/03/17 | 1,010 | 1,013 | 1,002 | 1,007 | -3 | -0.3% | 5,800 |
| 2022/03/16 | 992 | 1,010 | 992 | 1,010 | +18 | +1.8% | 6,000 |
| 2022/03/15 | 993 | 993 | 987 | 992 | -1 | -0.1% | 1,500 |
| 2022/03/14 | 1,001 | 1,001 | 986 | 993 | -7 | -0.7% | 5,000 |
| 2022/03/11 | 1,000 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 8,800 |
| 2022/03/10 | 1,000 | 1,000 | 992 | 1,000 | +14 | +1.4% | 7,400 |
601～
650
件表示中 / 2327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 | 91,300円 | +10.4% | +36.8% | 2.41% | 9.29倍 | 1.40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 |
| ＪＴＰ | 97,600円 | +7.4% | +2.3% | 3.79% | 11.31倍 | 1.68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 |
| レ イ | 41,300円 | +4.3% | -40.1% | 2.42% | 10.86倍 | 0.89倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| Ｉスペース | 85,200円 | +8.5% | -44.3% | 3.52% | 69.44倍 | 0.91倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| 東海リース | 166,800円 | +0.8% | -40.6% | 6.00% | 13.73倍 | 0.36倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
市場注目の銘柄
チャート関連のコラム
