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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,154 | 1,155 | 1,147 | 1,155 | +2 | +0.2% | 2,700 |
| 2024/06/25 | 1,147 | 1,153 | 1,137 | 1,153 | +6 | +0.5% | 11,500 |
| 2024/06/24 | 1,136 | 1,150 | 1,135 | 1,147 | +23 | +2% | 11,900 |
| 2024/06/21 | 1,130 | 1,138 | 1,123 | 1,124 | -7 | -0.6% | 8,700 |
| 2024/06/20 | 1,132 | 1,140 | 1,124 | 1,131 | +5 | +0.4% | 3,800 |
| 2024/06/19 | 1,115 | 1,135 | 1,108 | 1,126 | +11 | +1% | 13,500 |
| 2024/06/18 | 1,114 | 1,124 | 1,112 | 1,115 | +3 | +0.3% | 6,500 |
| 2024/06/17 | 1,124 | 1,124 | 1,101 | 1,112 | -12 | -1.1% | 9,100 |
| 2024/06/14 | 1,117 | 1,137 | 1,114 | 1,124 | +6 | +0.5% | 11,600 |
| 2024/06/13 | 1,150 | 1,150 | 1,118 | 1,118 | -35 | -3% | 15,700 |
| 2024/06/12 | 1,158 | 1,160 | 1,149 | 1,153 | +5 | +0.4% | 7,900 |
| 2024/06/11 | 1,164 | 1,164 | 1,146 | 1,148 | -17 | -1.5% | 10,300 |
| 2024/06/10 | 1,148 | 1,165 | 1,140 | 1,165 | +29 | +2.6% | 8,000 |
| 2024/06/07 | 1,134 | 1,149 | 1,134 | 1,136 | +3 | +0.3% | 5,500 |
| 2024/06/06 | 1,162 | 1,169 | 1,130 | 1,133 | -19 | -1.6% | 18,100 |
| 2024/06/05 | 1,147 | 1,169 | 1,145 | 1,152 | +5 | +0.4% | 12,500 |
| 2024/06/04 | 1,158 | 1,158 | 1,140 | 1,147 | -13 | -1.1% | 24,000 |
| 2024/06/03 | 1,180 | 1,180 | 1,160 | 1,160 | -18 | -1.5% | 12,700 |
| 2024/05/31 | 1,184 | 1,190 | 1,155 | 1,178 | -7 | -0.6% | 42,100 |
| 2024/05/30 | 1,125 | 1,205 | 1,117 | 1,185 | -50 | -4% | 92,800 |
| 2024/05/29 | 1,243 | 1,250 | 1,220 | 1,235 | -2 | -0.2% | 48,400 |
| 2024/05/28 | 1,229 | 1,243 | 1,221 | 1,237 | +12 | +1% | 22,700 |
| 2024/05/27 | 1,255 | 1,261 | 1,225 | 1,225 | -28 | -2.2% | 34,600 |
| 2024/05/24 | 1,265 | 1,270 | 1,244 | 1,253 | -9 | -0.7% | 24,300 |
| 2024/05/23 | 1,293 | 1,293 | 1,262 | 1,262 | -25 | -1.9% | 29,200 |
| 2024/05/22 | 1,306 | 1,313 | 1,287 | 1,287 | -23 | -1.8% | 16,800 |
| 2024/05/21 | 1,295 | 1,310 | 1,290 | 1,310 | +12 | +0.9% | 14,300 |
| 2024/05/20 | 1,293 | 1,311 | 1,292 | 1,298 | +5 | +0.4% | 13,800 |
| 2024/05/17 | 1,290 | 1,298 | 1,278 | 1,293 | +3 | +0.2% | 16,300 |
| 2024/05/16 | 1,313 | 1,313 | 1,283 | 1,290 | -23 | -1.8% | 10,400 |
| 2024/05/15 | 1,310 | 1,313 | 1,289 | 1,313 | -6 | -0.5% | 16,000 |
| 2024/05/14 | 1,298 | 1,319 | 1,291 | 1,319 | +27 | +2.1% | 16,900 |
| 2024/05/13 | 1,296 | 1,306 | 1,289 | 1,292 | +15 | +1.2% | 15,200 |
| 2024/05/10 | 1,345 | 1,345 | 1,277 | 1,277 | -43 | -3.3% | 57,400 |
| 2024/05/09 | 1,327 | 1,327 | 1,305 | 1,320 | -10 | -0.8% | 20,600 |
| 2024/05/08 | 1,323 | 1,336 | 1,315 | 1,330 | +7 | +0.5% | 13,000 |
| 2024/05/07 | 1,305 | 1,323 | 1,305 | 1,323 | +24 | +1.8% | 10,400 |
| 2024/05/02 | 1,299 | 1,304 | 1,283 | 1,299 | -2 | -0.2% | 17,100 |
| 2024/05/01 | 1,307 | 1,325 | 1,289 | 1,301 | -10 | -0.8% | 29,900 |
| 2024/04/30 | 1,357 | 1,364 | 1,293 | 1,311 | -20 | -1.5% | 41,200 |
| 2024/04/26 | 1,353 | 1,370 | 1,331 | 1,331 | ±0 | ±0% | 43,300 |
| 2024/04/25 | 1,393 | 1,425 | 1,328 | 1,331 | -50 | -3.6% | 31,200 |
| 2024/04/24 | 1,361 | 1,395 | 1,360 | 1,381 | +20 | +1.5% | 37,600 |
| 2024/04/23 | 1,351 | 1,362 | 1,326 | 1,361 | +13 | +1% | 27,200 |
| 2024/04/22 | 1,295 | 1,360 | 1,283 | 1,348 | +72 | +5.6% | 57,900 |
| 2024/04/19 | 1,283 | 1,310 | 1,244 | 1,276 | +2 | +0.2% | 49,400 |
| 2024/04/18 | 1,248 | 1,293 | 1,247 | 1,274 | +25 | +2% | 45,400 |
| 2024/04/17 | 1,235 | 1,255 | 1,214 | 1,249 | +14 | +1.1% | 49,100 |
| 2024/04/16 | 1,235 | 1,265 | 1,222 | 1,235 | -16 | -1.3% | 80,800 |
| 2024/04/15 | 1,199 | 1,256 | 1,190 | 1,251 | -218 | -14.8% | 221,000 |
101～
150
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
