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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 1,152 | 1,160 | 1,131 | 1,131 | -39 | -3.3% | 5,900 |
| 2021/09/14 | 1,142 | 1,170 | 1,139 | 1,170 | +18 | +1.6% | 13,700 |
| 2021/09/13 | 1,130 | 1,155 | 1,128 | 1,152 | +6 | +0.5% | 10,500 |
| 2021/09/10 | 1,145 | 1,146 | 1,132 | 1,146 | +11 | +1% | 10,600 |
| 2021/09/09 | 1,110 | 1,135 | 1,106 | 1,135 | +23 | +2.1% | 9,700 |
| 2021/09/08 | 1,104 | 1,115 | 1,102 | 1,112 | +2 | +0.2% | 6,100 |
| 2021/09/07 | 1,098 | 1,111 | 1,098 | 1,110 | +9 | +0.8% | 4,700 |
| 2021/09/06 | 1,083 | 1,101 | 1,083 | 1,101 | +13 | +1.2% | 7,000 |
| 2021/09/03 | 1,093 | 1,095 | 1,087 | 1,088 | -5 | -0.5% | 6,200 |
| 2021/09/02 | 1,098 | 1,098 | 1,090 | 1,093 | -5 | -0.5% | 3,300 |
| 2021/09/01 | 1,100 | 1,100 | 1,089 | 1,098 | +6 | +0.5% | 7,500 |
| 2021/08/31 | 1,107 | 1,107 | 1,091 | 1,092 | +3 | +0.3% | 7,300 |
| 2021/08/30 | 1,090 | 1,090 | 1,071 | 1,089 | +3 | +0.3% | 9,600 |
| 2021/08/27 | 1,088 | 1,088 | 1,062 | 1,086 | -10 | -0.9% | 11,100 |
| 2021/08/26 | 1,087 | 1,103 | 1,072 | 1,096 | +9 | +0.8% | 4,600 |
| 2021/08/25 | 1,092 | 1,105 | 1,080 | 1,087 | -5 | -0.5% | 9,200 |
| 2021/08/24 | 1,082 | 1,097 | 1,078 | 1,092 | +7 | +0.6% | 7,800 |
| 2021/08/23 | 1,071 | 1,089 | 1,071 | 1,085 | +5 | +0.5% | 7,900 |
| 2021/08/20 | 1,073 | 1,087 | 1,052 | 1,080 | ±0 | ±0% | 12,900 |
| 2021/08/19 | 1,071 | 1,087 | 1,071 | 1,080 | -8 | -0.7% | 5,700 |
| 2021/08/18 | 1,052 | 1,088 | 1,052 | 1,088 | +30 | +2.8% | 10,700 |
| 2021/08/17 | 1,059 | 1,073 | 1,051 | 1,058 | -3 | -0.3% | 3,800 |
| 2021/08/16 | 1,069 | 1,071 | 1,060 | 1,061 | -19 | -1.8% | 3,300 |
| 2021/08/13 | 1,069 | 1,081 | 1,068 | 1,080 | +4 | +0.4% | 2,900 |
| 2021/08/12 | 1,071 | 1,080 | 1,071 | 1,076 | -1 | -0.1% | 2,900 |
| 2021/08/11 | 1,063 | 1,078 | 1,060 | 1,077 | +14 | +1.3% | 4,800 |
| 2021/08/10 | 1,048 | 1,067 | 1,048 | 1,063 | ±0 | ±0% | 4,800 |
| 2021/08/06 | 1,050 | 1,066 | 1,041 | 1,063 | +12 | +1.1% | 7,900 |
| 2021/08/05 | 1,059 | 1,074 | 1,050 | 1,051 | -27 | -2.5% | 14,100 |
| 2021/08/04 | 1,100 | 1,111 | 1,078 | 1,078 | -28 | -2.5% | 13,800 |
| 2021/08/03 | 1,101 | 1,112 | 1,101 | 1,106 | -16 | -1.4% | 3,600 |
| 2021/08/02 | 1,091 | 1,127 | 1,091 | 1,122 | +1 | +0.1% | 11,400 |
| 2021/07/30 | 1,104 | 1,121 | 1,081 | 1,121 | +17 | +1.5% | 17,900 |
| 2021/07/29 | 1,080 | 1,104 | 1,080 | 1,104 | +24 | +2.2% | 3,900 |
| 2021/07/28 | 1,094 | 1,105 | 1,080 | 1,080 | -24 | -2.2% | 15,000 |
| 2021/07/27 | 1,119 | 1,122 | 1,104 | 1,104 | -17 | -1.5% | 8,100 |
| 2021/07/26 | 1,137 | 1,140 | 1,121 | 1,121 | -14 | -1.2% | 13,600 |
| 2021/07/21 | 1,105 | 1,135 | 1,105 | 1,135 | +34 | +3.1% | 16,400 |
| 2021/07/20 | 1,092 | 1,111 | 1,078 | 1,101 | -12 | -1.1% | 11,900 |
| 2021/07/19 | 1,193 | 1,193 | 1,113 | 1,113 | -61 | -5.2% | 39,900 |
| 2021/07/16 | 1,250 | 1,255 | 1,167 | 1,174 | +104 | +9.7% | 125,900 |
| 2021/07/15 | 1,082 | 1,086 | 1,066 | 1,070 | -11 | -1% | 12,000 |
| 2021/07/14 | 1,065 | 1,084 | 1,065 | 1,081 | +3 | +0.3% | 5,800 |
| 2021/07/13 | 1,062 | 1,080 | 1,054 | 1,078 | +1 | +0.1% | 11,000 |
| 2021/07/12 | 1,100 | 1,100 | 1,073 | 1,077 | +11 | +1% | 16,200 |
| 2021/07/09 | 1,057 | 1,080 | 1,050 | 1,066 | -3 | -0.3% | 10,600 |
| 2021/07/08 | 1,099 | 1,099 | 1,059 | 1,069 | -31 | -2.8% | 17,000 |
| 2021/07/07 | 1,050 | 1,100 | 1,050 | 1,100 | +55 | +5.3% | 35,700 |
| 2021/07/06 | 1,040 | 1,045 | 1,027 | 1,045 | +5 | +0.5% | 7,200 |
| 2021/07/05 | 1,047 | 1,059 | 1,027 | 1,040 | -7 | -0.7% | 8,700 |
851～
900
件表示中 / 2411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 | 101,400円 | +10.4% | +36.8% | 2.17% | 10.32倍 | 1.51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 |
| トレンダーズ | 82,800円 | +13.7% | +29.4% | 3.26% | 10.39倍 | 1.57倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| ビステム | 69,600円 | +3.3% | +4.9% | 3.45% | 7.86倍 | 0.72倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| ＰＣＮＥＴ | 125,500円 | +12.7% | +15.6% | 3.75% | 13.82倍 | 2.17倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| グローキッズ | 69,500円 | -2.5% | +12.2% | 5.76% | 11.01倍 | 0.82倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
市場注目の銘柄
チャート関連のコラム
