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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,495 | 1,498 | 1,436 | 1,469 | -26 | -1.7% | 80,800 |
| 2024/04/11 | 1,559 | 1,564 | 1,485 | 1,495 | -85 | -5.4% | 42,200 |
| 2024/04/10 | 1,567 | 1,597 | 1,560 | 1,580 | +22 | +1.4% | 25,000 |
| 2024/04/09 | 1,556 | 1,582 | 1,535 | 1,558 | +2 | +0.1% | 20,600 |
| 2024/04/08 | 1,585 | 1,620 | 1,553 | 1,556 | -3 | -0.2% | 25,800 |
| 2024/04/05 | 1,519 | 1,576 | 1,517 | 1,559 | +22 | +1.4% | 18,300 |
| 2024/04/04 | 1,550 | 1,550 | 1,502 | 1,537 | -23 | -1.5% | 13,900 |
| 2024/04/03 | 1,542 | 1,581 | 1,520 | 1,560 | +6 | +0.4% | 11,000 |
| 2024/04/02 | 1,581 | 1,611 | 1,541 | 1,554 | -34 | -2.1% | 17,300 |
| 2024/04/01 | 1,647 | 1,647 | 1,565 | 1,588 | -42 | -2.6% | 19,000 |
| 2024/03/29 | 1,578 | 1,630 | 1,569 | 1,630 | +54 | +3.4% | 28,100 |
| 2024/03/28 | 1,559 | 1,594 | 1,540 | 1,576 | +25 | +1.6% | 28,900 |
| 2024/03/27 | 1,503 | 1,560 | 1,502 | 1,551 | +60 | +4% | 18,000 |
| 2024/03/26 | 1,507 | 1,507 | 1,477 | 1,491 | -16 | -1.1% | 7,500 |
| 2024/03/25 | 1,520 | 1,535 | 1,502 | 1,507 | -4 | -0.3% | 14,500 |
| 2024/03/22 | 1,494 | 1,514 | 1,458 | 1,511 | +44 | +3% | 16,400 |
| 2024/03/21 | 1,460 | 1,515 | 1,446 | 1,467 | +24 | +1.7% | 30,100 |
| 2024/03/19 | 1,434 | 1,453 | 1,424 | 1,443 | +12 | +0.8% | 6,400 |
| 2024/03/18 | 1,425 | 1,432 | 1,415 | 1,431 | +20 | +1.4% | 7,000 |
| 2024/03/15 | 1,414 | 1,431 | 1,403 | 1,411 | -16 | -1.1% | 6,000 |
| 2024/03/14 | 1,413 | 1,427 | 1,405 | 1,427 | +10 | +0.7% | 3,700 |
| 2024/03/13 | 1,457 | 1,457 | 1,405 | 1,417 | -40 | -2.7% | 7,100 |
| 2024/03/12 | 1,422 | 1,460 | 1,399 | 1,457 | +25 | +1.7% | 21,600 |
| 2024/03/11 | 1,442 | 1,480 | 1,408 | 1,432 | -29 | -2% | 21,200 |
| 2024/03/08 | 1,420 | 1,464 | 1,420 | 1,461 | +41 | +2.9% | 29,300 |
| 2024/03/07 | 1,428 | 1,438 | 1,409 | 1,420 | ±0 | ±0% | 14,900 |
| 2024/03/06 | 1,397 | 1,425 | 1,394 | 1,420 | +23 | +1.6% | 14,300 |
| 2024/03/05 | 1,407 | 1,417 | 1,380 | 1,397 | -5 | -0.4% | 16,000 |
| 2024/03/04 | 1,369 | 1,428 | 1,369 | 1,402 | +39 | +2.9% | 21,200 |
| 2024/03/01 | 1,438 | 1,438 | 1,363 | 1,363 | -74 | -5.1% | 34,700 |
| 2024/02/29 | 1,421 | 1,450 | 1,414 | 1,437 | +21 | +1.5% | 13,100 |
| 2024/02/28 | 1,459 | 1,459 | 1,403 | 1,416 | -48 | -3.3% | 15,700 |
| 2024/02/27 | 1,427 | 1,470 | 1,427 | 1,464 | +49 | +3.5% | 30,500 |
| 2024/02/26 | 1,396 | 1,424 | 1,396 | 1,415 | +26 | +1.9% | 21,000 |
| 2024/02/22 | 1,377 | 1,392 | 1,373 | 1,389 | +28 | +2.1% | 12,500 |
| 2024/02/21 | 1,380 | 1,396 | 1,356 | 1,361 | -15 | -1.1% | 13,100 |
| 2024/02/20 | 1,360 | 1,389 | 1,360 | 1,376 | +10 | +0.7% | 16,200 |
| 2024/02/19 | 1,380 | 1,383 | 1,351 | 1,366 | -10 | -0.7% | 14,200 |
| 2024/02/16 | 1,338 | 1,380 | 1,338 | 1,376 | +38 | +2.8% | 12,000 |
| 2024/02/15 | 1,319 | 1,338 | 1,300 | 1,338 | +38 | +2.9% | 17,900 |
| 2024/02/14 | 1,295 | 1,322 | 1,285 | 1,300 | -16 | -1.2% | 13,700 |
| 2024/02/13 | 1,291 | 1,330 | 1,282 | 1,316 | -5 | -0.4% | 22,000 |
| 2024/02/09 | 1,343 | 1,357 | 1,321 | 1,321 | -25 | -1.9% | 13,000 |
| 2024/02/08 | 1,342 | 1,352 | 1,323 | 1,346 | ±0 | ±0% | 15,500 |
| 2024/02/07 | 1,365 | 1,376 | 1,346 | 1,346 | -18 | -1.3% | 9,700 |
| 2024/02/06 | 1,378 | 1,388 | 1,364 | 1,364 | -19 | -1.4% | 4,800 |
| 2024/02/05 | 1,362 | 1,401 | 1,352 | 1,383 | +22 | +1.6% | 17,800 |
| 2024/02/02 | 1,383 | 1,387 | 1,353 | 1,361 | -6 | -0.4% | 15,500 |
| 2024/02/01 | 1,396 | 1,414 | 1,357 | 1,367 | -36 | -2.6% | 29,100 |
| 2024/01/31 | 1,384 | 1,426 | 1,383 | 1,403 | +2 | +0.1% | 16,700 |
151～
200
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
