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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,859 | 1,873 | 1,840 | 1,845 | -25 | -1.3% | 3,900 |
| 2025/09/12 | 1,860 | 1,884 | 1,850 | 1,870 | +10 | +0.5% | 3,600 |
| 2025/09/11 | 1,872 | 1,887 | 1,800 | 1,860 | -13 | -0.7% | 5,000 |
| 2025/09/10 | 1,878 | 1,900 | 1,857 | 1,873 | -4 | -0.2% | 16,800 |
| 2025/09/09 | 1,850 | 1,886 | 1,841 | 1,877 | +27 | +1.5% | 15,000 |
| 2025/09/08 | 1,824 | 1,899 | 1,793 | 1,850 | +40 | +2.2% | 19,300 |
| 2025/09/05 | 1,772 | 1,810 | 1,772 | 1,810 | +54 | +3.1% | 4,200 |
| 2025/09/04 | 1,797 | 1,805 | 1,756 | 1,756 | -43 | -2.4% | 4,100 |
| 2025/09/03 | 1,829 | 1,835 | 1,779 | 1,799 | -27 | -1.5% | 8,700 |
| 2025/09/02 | 1,771 | 1,826 | 1,771 | 1,826 | +58 | +3.3% | 14,000 |
| 2025/09/01 | 1,769 | 1,816 | 1,768 | 1,768 | -1 | -0.1% | 17,100 |
| 2025/08/29 | 1,744 | 1,772 | 1,721 | 1,769 | +89 | +5.3% | 26,700 |
| 2025/08/28 | 1,688 | 1,700 | 1,674 | 1,680 | -7 | -0.4% | 4,200 |
| 2025/08/27 | 1,727 | 1,727 | 1,685 | 1,687 | -37 | -2.1% | 4,900 |
| 2025/08/26 | 1,695 | 1,750 | 1,695 | 1,724 | +29 | +1.7% | 8,100 |
| 2025/08/25 | 1,670 | 1,718 | 1,670 | 1,695 | +43 | +2.6% | 7,300 |
| 2025/08/22 | 1,690 | 1,726 | 1,652 | 1,652 | -37 | -2.2% | 14,400 |
| 2025/08/21 | 1,700 | 1,705 | 1,683 | 1,689 | -19 | -1.1% | 8,100 |
| 2025/08/20 | 1,692 | 1,720 | 1,685 | 1,708 | -8 | -0.5% | 11,100 |
| 2025/08/19 | 1,706 | 1,717 | 1,673 | 1,716 | -4 | -0.2% | 10,500 |
| 2025/08/18 | 1,615 | 1,720 | 1,615 | 1,720 | +99 | +6.1% | 20,300 |
| 2025/08/15 | 1,718 | 1,729 | 1,616 | 1,621 | -109 | -6.3% | 17,300 |
| 2025/08/14 | 1,726 | 1,739 | 1,697 | 1,730 | +3 | +0.2% | 10,300 |
| 2025/08/13 | 1,708 | 1,788 | 1,708 | 1,727 | +7 | +0.4% | 19,400 |
| 2025/08/12 | 1,799 | 1,810 | 1,698 | 1,720 | -63 | -3.5% | 40,300 |
| 2025/08/08 | 1,764 | 1,808 | 1,749 | 1,783 | +19 | +1.1% | 19,900 |
| 2025/08/07 | 1,715 | 1,765 | 1,705 | 1,764 | +62 | +3.6% | 25,600 |
| 2025/08/06 | 1,753 | 1,775 | 1,683 | 1,702 | -51 | -2.9% | 28,600 |
| 2025/08/05 | 1,651 | 1,839 | 1,633 | 1,753 | +111 | +6.8% | 43,400 |
| 2025/08/04 | 1,585 | 1,645 | 1,564 | 1,642 | +42 | +2.6% | 17,200 |
| 2025/08/01 | 1,556 | 1,602 | 1,556 | 1,600 | +31 | +2% | 9,500 |
| 2025/07/31 | 1,515 | 1,625 | 1,498 | 1,569 | +62 | +4.1% | 46,000 |
| 2025/07/30 | 1,407 | 1,535 | 1,402 | 1,507 | +100 | +7.1% | 37,600 |
| 2025/07/29 | 1,386 | 1,420 | 1,386 | 1,407 | +21 | +1.5% | 13,900 |
| 2025/07/28 | 1,409 | 1,409 | 1,386 | 1,386 | -9 | -0.6% | 5,200 |
| 2025/07/25 | 1,384 | 1,415 | 1,383 | 1,395 | +24 | +1.8% | 42,500 |
| 2025/07/24 | 1,345 | 1,389 | 1,343 | 1,371 | +7 | +0.5% | 19,300 |
| 2025/07/23 | 1,356 | 1,382 | 1,356 | 1,364 | -15 | -1.1% | 16,900 |
| 2025/07/22 | 1,344 | 1,409 | 1,330 | 1,379 | +21 | +1.5% | 45,500 |
| 2025/07/18 | 1,375 | 1,381 | 1,345 | 1,358 | -42 | -3% | 24,700 |
| 2025/07/17 | 1,371 | 1,400 | 1,347 | 1,400 | -18 | -1.3% | 54,900 |
| 2025/07/16 | 1,400 | 1,490 | 1,330 | 1,418 | +228 | +19.2% | 302,100 |
| 2025/07/15 | 1,165 | 1,200 | 1,165 | 1,190 | +40 | +3.5% | 28,700 |
| 2025/07/14 | 1,150 | 1,159 | 1,145 | 1,150 | +3 | +0.3% | 5,900 |
| 2025/07/11 | 1,156 | 1,160 | 1,142 | 1,147 | ±0 | ±0% | 3,300 |
| 2025/07/10 | 1,136 | 1,148 | 1,136 | 1,147 | +8 | +0.7% | 1,100 |
| 2025/07/09 | 1,143 | 1,148 | 1,125 | 1,139 | -4 | -0.3% | 4,200 |
| 2025/07/08 | 1,118 | 1,146 | 1,118 | 1,143 | +26 | +2.3% | 2,600 |
| 2025/07/07 | 1,120 | 1,127 | 1,114 | 1,117 | -4 | -0.4% | 2,400 |
| 2025/07/04 | 1,117 | 1,135 | 1,114 | 1,121 | +2 | +0.2% | 5,100 |
1～
50
件表示中 / 2540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 | 184,500円 | +12.9% | +10.7% | 1.52% | 16.75倍 | 2.47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 |
| ＧＥＮＯＶＡ | 70,200円 | +40.1% | -32.7% | 4.27% | 13.46倍 | 1.86倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ＣＤＳ | 178,800円 | -11.8% | -37.4% | 4.14% | 19.42倍 | 1.37倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| ＡＶｉＣ | 192,300円 | +30.1% | +51.5% | 0.00% | 26.66倍 | 6.63倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| ブランジスタ | 82,100円 | +12.0% | +21.8% | 1.22% | 15.04倍 | 2.50倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
市場注目の銘柄
チャート関連のコラム
