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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,019 | 1,020 | 997 | 999 | -19 | -1.9% | 14,600 |
| 2024/09/05 | 1,005 | 1,035 | 1,005 | 1,018 | +5 | +0.5% | 8,100 |
| 2024/09/04 | 1,017 | 1,047 | 1,009 | 1,013 | -28 | -2.7% | 16,500 |
| 2024/09/03 | 1,060 | 1,075 | 1,041 | 1,041 | -19 | -1.8% | 22,200 |
| 2024/09/02 | 1,084 | 1,085 | 1,060 | 1,060 | -24 | -2.2% | 8,200 |
| 2024/08/30 | 1,113 | 1,113 | 1,080 | 1,084 | -16 | -1.5% | 11,200 |
| 2024/08/29 | 1,078 | 1,100 | 1,077 | 1,100 | +22 | +2% | 8,700 |
| 2024/08/28 | 1,093 | 1,093 | 1,061 | 1,078 | -15 | -1.4% | 12,500 |
| 2024/08/27 | 1,043 | 1,095 | 1,043 | 1,093 | +50 | +4.8% | 14,600 |
| 2024/08/26 | 1,028 | 1,055 | 1,028 | 1,043 | +1 | +0.1% | 7,500 |
| 2024/08/23 | 1,042 | 1,049 | 1,032 | 1,042 | ±0 | ±0% | 8,100 |
| 2024/08/22 | 1,032 | 1,059 | 1,024 | 1,042 | +37 | +3.7% | 19,900 |
| 2024/08/21 | 1,012 | 1,017 | 1,005 | 1,005 | -13 | -1.3% | 5,300 |
| 2024/08/20 | 1,010 | 1,036 | 1,010 | 1,018 | +9 | +0.9% | 7,300 |
| 2024/08/19 | 1,013 | 1,050 | 1,009 | 1,009 | +10 | +1% | 33,700 |
| 2024/08/16 | 998 | 1,006 | 981 | 999 | +11 | +1.1% | 30,100 |
| 2024/08/15 | 1,009 | 1,010 | 981 | 988 | -17 | -1.7% | 10,200 |
| 2024/08/14 | 1,003 | 1,015 | 1,000 | 1,005 | +6 | +0.6% | 6,600 |
| 2024/08/13 | 980 | 1,010 | 980 | 999 | +19 | +1.9% | 4,000 |
| 2024/08/09 | 996 | 1,012 | 970 | 980 | +1 | +0.1% | 11,200 |
| 2024/08/08 | 936 | 980 | 936 | 979 | +30 | +3.2% | 22,300 |
| 2024/08/07 | 929 | 961 | 902 | 949 | +20 | +2.2% | 13,400 |
| 2024/08/06 | 888 | 945 | 888 | 929 | +86 | +10.2% | 29,800 |
| 2024/08/05 | 915 | 930 | 825 | 843 | -132 | -13.5% | 67,400 |
| 2024/08/02 | 1,017 | 1,020 | 975 | 975 | -72 | -6.9% | 53,900 |
| 2024/08/01 | 1,130 | 1,132 | 1,025 | 1,047 | -85 | -7.5% | 76,200 |
| 2024/07/31 | 1,125 | 1,139 | 1,107 | 1,132 | +7 | +0.6% | 25,900 |
| 2024/07/30 | 1,180 | 1,180 | 1,125 | 1,125 | -70 | -5.9% | 38,300 |
| 2024/07/29 | 1,168 | 1,195 | 1,150 | 1,195 | +39 | +3.4% | 14,600 |
| 2024/07/26 | 1,143 | 1,159 | 1,135 | 1,156 | +24 | +2.1% | 8,100 |
| 2024/07/25 | 1,105 | 1,142 | 1,102 | 1,132 | +9 | +0.8% | 24,800 |
| 2024/07/24 | 1,153 | 1,157 | 1,119 | 1,123 | -36 | -3.1% | 19,500 |
| 2024/07/23 | 1,167 | 1,173 | 1,148 | 1,159 | -8 | -0.7% | 10,400 |
| 2024/07/22 | 1,185 | 1,189 | 1,147 | 1,167 | -17 | -1.4% | 19,300 |
| 2024/07/19 | 1,194 | 1,207 | 1,180 | 1,184 | -8 | -0.7% | 15,400 |
| 2024/07/18 | 1,162 | 1,193 | 1,162 | 1,192 | +13 | +1.1% | 19,000 |
| 2024/07/17 | 1,160 | 1,187 | 1,160 | 1,179 | +12 | +1% | 23,100 |
| 2024/07/16 | 1,180 | 1,180 | 1,133 | 1,167 | +64 | +5.8% | 95,100 |
| 2024/07/12 | 1,085 | 1,111 | 1,084 | 1,103 | +11 | +1% | 33,000 |
| 2024/07/11 | 1,101 | 1,106 | 1,080 | 1,092 | +4 | +0.4% | 17,500 |
| 2024/07/10 | 1,114 | 1,116 | 1,073 | 1,088 | -28 | -2.5% | 33,200 |
| 2024/07/09 | 1,132 | 1,134 | 1,112 | 1,116 | -24 | -2.1% | 19,100 |
| 2024/07/08 | 1,142 | 1,150 | 1,135 | 1,140 | -11 | -1% | 14,500 |
| 2024/07/05 | 1,148 | 1,158 | 1,145 | 1,151 | +11 | +1% | 11,000 |
| 2024/07/04 | 1,152 | 1,152 | 1,138 | 1,140 | -12 | -1% | 10,000 |
| 2024/07/03 | 1,155 | 1,155 | 1,143 | 1,152 | +2 | +0.2% | 9,600 |
| 2024/07/02 | 1,151 | 1,156 | 1,145 | 1,150 | -10 | -0.9% | 7,600 |
| 2024/07/01 | 1,167 | 1,171 | 1,147 | 1,160 | -12 | -1% | 9,900 |
| 2024/06/28 | 1,175 | 1,175 | 1,156 | 1,172 | +15 | +1.3% | 8,500 |
| 2024/06/27 | 1,150 | 1,170 | 1,149 | 1,157 | +2 | +0.2% | 9,700 |
51～
100
件表示中 / 2341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 | 92,600円 | +10.4% | +36.8% | 2.38% | 9.43倍 | 1.42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 |
| ブリーチ | 24,200円 | +16.6% | - | 0.00% | 19.58倍 | 0.67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 |
| 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 |
| Ｉスペース | 87,000円 | +13.8% | +53.1% | 3.45% | 13.65倍 | 0.97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 | 172,700円 | +0.8% | -40.6% | 5.79% | 14.22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
