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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,118 | 1,144 | 1,118 | 1,119 | -29 | -2.5% | 19,400 |
| 2025/07/02 | 1,143 | 1,159 | 1,126 | 1,148 | +5 | +0.4% | 11,700 |
| 2025/07/01 | 1,156 | 1,156 | 1,139 | 1,143 | -13 | -1.1% | 2,500 |
| 2025/06/30 | 1,150 | 1,159 | 1,137 | 1,156 | +11 | +1% | 4,300 |
| 2025/06/27 | 1,126 | 1,150 | 1,121 | 1,145 | +26 | +2.3% | 8,200 |
| 2025/06/26 | 1,121 | 1,125 | 1,117 | 1,119 | -6 | -0.5% | 1,500 |
| 2025/06/25 | 1,121 | 1,127 | 1,119 | 1,125 | ±0 | ±0% | 4,500 |
| 2025/06/24 | 1,123 | 1,129 | 1,117 | 1,125 | +2 | +0.2% | 1,300 |
| 2025/06/23 | 1,106 | 1,136 | 1,106 | 1,123 | +17 | +1.5% | 4,000 |
| 2025/06/20 | 1,118 | 1,118 | 1,106 | 1,106 | -8 | -0.7% | 2,900 |
| 2025/06/19 | 1,118 | 1,134 | 1,109 | 1,114 | +6 | +0.5% | 4,200 |
| 2025/06/18 | 1,128 | 1,128 | 1,108 | 1,108 | -20 | -1.8% | 3,300 |
| 2025/06/17 | 1,125 | 1,128 | 1,119 | 1,128 | +3 | +0.3% | 2,800 |
| 2025/06/16 | 1,136 | 1,139 | 1,125 | 1,125 | -11 | -1% | 3,500 |
| 2025/06/13 | 1,144 | 1,146 | 1,136 | 1,136 | -8 | -0.7% | 1,800 |
| 2025/06/12 | 1,146 | 1,146 | 1,139 | 1,144 | +2 | +0.2% | 1,700 |
| 2025/06/11 | 1,135 | 1,144 | 1,135 | 1,142 | +7 | +0.6% | 3,100 |
| 2025/06/10 | 1,132 | 1,151 | 1,132 | 1,135 | +3 | +0.3% | 6,200 |
| 2025/06/09 | 1,116 | 1,150 | 1,116 | 1,132 | +18 | +1.6% | 12,600 |
| 2025/06/06 | 1,112 | 1,114 | 1,104 | 1,114 | +11 | +1% | 6,400 |
| 2025/06/05 | 1,115 | 1,117 | 1,103 | 1,103 | -4 | -0.4% | 5,900 |
| 2025/06/04 | 1,103 | 1,115 | 1,103 | 1,107 | +2 | +0.2% | 7,600 |
| 2025/06/03 | 1,137 | 1,137 | 1,105 | 1,105 | -20 | -1.8% | 13,800 |
| 2025/06/02 | 1,150 | 1,167 | 1,125 | 1,125 | -41 | -3.5% | 17,500 |
| 2025/05/30 | 1,153 | 1,172 | 1,151 | 1,166 | +8 | +0.7% | 17,600 |
| 2025/05/29 | 1,157 | 1,184 | 1,151 | 1,158 | -98 | -7.8% | 51,500 |
| 2025/05/28 | 1,255 | 1,268 | 1,255 | 1,256 | +6 | +0.5% | 29,000 |
| 2025/05/27 | 1,244 | 1,254 | 1,243 | 1,250 | +7 | +0.6% | 18,700 |
| 2025/05/26 | 1,235 | 1,243 | 1,235 | 1,243 | +10 | +0.8% | 11,100 |
| 2025/05/23 | 1,228 | 1,244 | 1,228 | 1,233 | +5 | +0.4% | 12,800 |
1～
50
件表示中 / 2510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 | 160,000円 | +12.9% | +10.7% | 1.75% | 14.53倍 | 2.14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 |
| コンフィデンス | 160,100円 | +13.2% | +9.0% | 4.68% | 11.11倍 | 1.73倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| ジモティー | 106,500円 | +14.3% | 0.0% | 0.00% | 22.68倍 | 7.87倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| フロンティアＩ | 226,200円 | +13.1% | +24.2% | 5.00% | 10.00倍 | 1.13倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| ステムセル研 | 101,700円 | +12.0% | +5.1% | 0.00% | 32.27倍 | 3.93倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
