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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,002 | 1,010 | 1,002 | 1,009 | +7 | +0.7% | 4,600 |
| 2025/02/04 | 994 | 1,002 | 994 | 1,002 | +9 | +0.9% | 4,400 |
| 2025/02/03 | 999 | 1,015 | 993 | 993 | +6 | +0.6% | 4,400 |
| 2025/01/31 | 1,003 | 1,020 | 987 | 987 | +36 | +3.8% | 23,600 |
| 2025/01/30 | 1,033 | 1,037 | 951 | 951 | -89 | -8.6% | 71,500 |
| 2025/01/29 | 1,041 | 1,045 | 1,040 | 1,040 | -5 | -0.5% | 3,800 |
| 2025/01/28 | 1,035 | 1,048 | 1,014 | 1,045 | +16 | +1.6% | 7,800 |
| 2025/01/27 | 1,012 | 1,035 | 1,012 | 1,029 | +16 | +1.6% | 5,900 |
| 2025/01/24 | 1,005 | 1,013 | 1,002 | 1,013 | +12 | +1.2% | 3,100 |
| 2025/01/23 | 1,005 | 1,008 | 1,001 | 1,001 | -4 | -0.4% | 1,600 |
| 2025/01/22 | 1,013 | 1,013 | 1,000 | 1,005 | -3 | -0.3% | 4,000 |
| 2025/01/21 | 1,004 | 1,008 | 999 | 1,008 | +4 | +0.4% | 5,500 |
| 2025/01/20 | 995 | 1,010 | 995 | 1,004 | +9 | +0.9% | 8,100 |
| 2025/01/17 | 1,000 | 1,003 | 991 | 995 | -9 | -0.9% | 9,400 |
| 2025/01/16 | 1,004 | 1,008 | 1,000 | 1,004 | -1 | -0.1% | 7,800 |
| 2025/01/15 | 1,000 | 1,013 | 1,000 | 1,005 | +5 | +0.5% | 4,900 |
| 2025/01/14 | 1,015 | 1,015 | 1,000 | 1,000 | -13 | -1.3% | 8,400 |
| 2025/01/10 | 1,010 | 1,016 | 1,000 | 1,013 | +17 | +1.7% | 9,700 |
| 2025/01/09 | 997 | 1,004 | 996 | 996 | -4 | -0.4% | 5,400 |
| 2025/01/08 | 1,000 | 1,004 | 995 | 1,000 | ±0 | ±0% | 7,500 |
| 2025/01/07 | 985 | 1,008 | 985 | 1,000 | +19 | +1.9% | 11,300 |
| 2025/01/06 | 990 | 995 | 981 | 981 | +4 | +0.4% | 5,900 |
| 2024/12/30 | 966 | 979 | 960 | 977 | +23 | +2.4% | 11,000 |
| 2024/12/27 | 950 | 978 | 950 | 954 | +4 | +0.4% | 10,600 |
| 2024/12/26 | 977 | 977 | 950 | 950 | -7 | -0.7% | 18,600 |
| 2024/12/25 | 964 | 976 | 957 | 957 | +2 | +0.2% | 18,800 |
| 2024/12/24 | 969 | 970 | 950 | 955 | -11 | -1.1% | 13,200 |
| 2024/12/23 | 977 | 980 | 965 | 966 | -14 | -1.4% | 11,300 |
| 2024/12/20 | 975 | 987 | 972 | 980 | +6 | +0.6% | 5,800 |
| 2024/12/19 | 982 | 988 | 974 | 974 | -10 | -1% | 8,200 |
| 2024/12/18 | 996 | 996 | 984 | 984 | -3 | -0.3% | 7,800 |
| 2024/12/17 | 999 | 999 | 985 | 987 | -7 | -0.7% | 11,300 |
| 2024/12/16 | 988 | 994 | 970 | 994 | +59 | +6.3% | 36,400 |
| 2024/12/13 | 934 | 938 | 932 | 935 | -2 | -0.2% | 4,300 |
| 2024/12/12 | 940 | 943 | 937 | 937 | -3 | -0.3% | 6,600 |
| 2024/12/11 | 942 | 942 | 937 | 940 | +3 | +0.3% | 4,900 |
| 2024/12/10 | 934 | 938 | 931 | 937 | +2 | +0.2% | 2,500 |
| 2024/12/09 | 934 | 939 | 929 | 935 | +1 | +0.1% | 6,200 |
| 2024/12/06 | 933 | 937 | 933 | 934 | -4 | -0.4% | 1,700 |
| 2024/12/05 | 940 | 942 | 933 | 938 | -2 | -0.2% | 6,100 |
| 2024/12/04 | 939 | 941 | 931 | 940 | +1 | +0.1% | 11,400 |
| 2024/12/03 | 939 | 943 | 935 | 939 | ±0 | ±0% | 5,400 |
| 2024/12/02 | 942 | 942 | 932 | 939 | -3 | -0.3% | 3,800 |
| 2024/11/29 | 940 | 942 | 932 | 942 | +10 | +1.1% | 4,500 |
| 2024/11/28 | 935 | 940 | 928 | 932 | -3 | -0.3% | 6,900 |
| 2024/11/27 | 948 | 948 | 935 | 935 | -5 | -0.5% | 6,000 |
| 2024/11/26 | 934 | 944 | 926 | 940 | +5 | +0.5% | 5,500 |
| 2024/11/25 | 934 | 944 | 929 | 935 | +1 | +0.1% | 4,600 |
| 2024/11/22 | 928 | 934 | 927 | 934 | +8 | +0.9% | 2,100 |
| 2024/11/21 | 911 | 935 | 911 | 926 | +9 | +1% | 7,000 |
101～
150
件表示中 / 2490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 | 111,900円 | +10.4% | +36.8% | 2.23% | 11.39倍 | 1.67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 |
| ＧＭＯ ＴＥＣＨ | 674,000円 | +9.2% | -3.0% | 5.60% | 11.61倍 | 10.63倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| 動物高医 | 256,900円 | +10.1% | +0.7% | 1.56% | 12.65倍 | 1.60倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| 東海リース | 209,500円 | +7.0% | -16.7% | 5.73% | 8.42倍 | 0.43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 |
| トレンダーズ | 90,300円 | +40.5% | +31.2% | 3.88% | 8.89倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
