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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,006 | 1,030 | 995 | 1,025 | +19 | +1.9% | 14,900 |
| 2022/06/14 | 1,007 | 1,011 | 997 | 1,006 | -12 | -1.2% | 12,300 |
| 2022/06/13 | 1,020 | 1,022 | 1,007 | 1,018 | -4 | -0.4% | 5,100 |
| 2022/06/10 | 1,032 | 1,043 | 1,022 | 1,022 | -14 | -1.4% | 12,000 |
| 2022/06/09 | 1,041 | 1,048 | 1,036 | 1,036 | -9 | -0.9% | 8,500 |
| 2022/06/08 | 1,008 | 1,048 | 1,008 | 1,045 | +35 | +3.5% | 15,000 |
| 2022/06/07 | 1,015 | 1,015 | 1,007 | 1,010 | -5 | -0.5% | 6,800 |
| 2022/06/06 | 1,023 | 1,036 | 1,014 | 1,015 | -21 | -2% | 13,800 |
| 2022/06/03 | 1,071 | 1,079 | 1,035 | 1,036 | -45 | -4.2% | 20,100 |
| 2022/06/02 | 1,073 | 1,085 | 1,068 | 1,081 | ±0 | ±0% | 8,600 |
| 2022/06/01 | 1,068 | 1,084 | 1,068 | 1,081 | +8 | +0.7% | 10,000 |
| 2022/05/31 | 1,088 | 1,093 | 1,073 | 1,073 | -37 | -3.3% | 22,100 |
| 2022/05/30 | 1,107 | 1,115 | 1,089 | 1,110 | -52 | -4.5% | 103,900 |
| 2022/05/27 | 1,180 | 1,180 | 1,161 | 1,162 | +1 | +0.1% | 63,100 |
| 2022/05/26 | 1,158 | 1,170 | 1,158 | 1,161 | +3 | +0.3% | 19,500 |
| 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 |
601～
650
件表示中 / 2342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 | 93,400円 | +10.4% | +36.8% | 2.36% | 9.51倍 | 1.43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 |
| Ｉスペース | 89,500円 | +13.8% | +53.1% | 3.35% | 14.04倍 | 1.00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 |
| レントラックス | 77,100円 | +15.6% | +77.0% | 2.98% | 8.42倍 | 1.82倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| レ イ | 42,700円 | +4.3% | -40.1% | 2.34% | 11.19倍 | 0.92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 |
| ブリーチ | 24,000円 | +16.6% | - | 0.00% | 19.42倍 | 0.66倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
市場注目の銘柄
チャート関連のコラム
