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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,108 | 1,108 | 1,080 | 1,087 | -12 | -1.1% | 30,100 |
| 2022/04/07 | 1,110 | 1,114 | 1,099 | 1,099 | -14 | -1.3% | 5,000 |
| 2022/04/06 | 1,111 | 1,117 | 1,098 | 1,113 | -7 | -0.6% | 3,900 |
| 2022/04/05 | 1,124 | 1,124 | 1,108 | 1,120 | +2 | +0.2% | 7,400 |
| 2022/04/04 | 1,098 | 1,123 | 1,095 | 1,118 | +23 | +2.1% | 11,200 |
| 2022/04/01 | 1,094 | 1,095 | 1,088 | 1,095 | +4 | +0.4% | 23,600 |
| 2022/03/31 | 1,094 | 1,096 | 1,086 | 1,091 | +5 | +0.5% | 8,300 |
| 2022/03/30 | 1,062 | 1,088 | 1,061 | 1,086 | +24 | +2.3% | 6,500 |
| 2022/03/29 | 1,050 | 1,062 | 1,050 | 1,062 | +12 | +1.1% | 3,600 |
| 2022/03/28 | 1,041 | 1,050 | 1,041 | 1,050 | +18 | +1.7% | 5,200 |
| 2022/03/25 | 1,041 | 1,041 | 1,028 | 1,032 | +4 | +0.4% | 11,500 |
| 2022/03/24 | 1,024 | 1,028 | 1,020 | 1,028 | +1 | +0.1% | 3,500 |
| 2022/03/23 | 1,019 | 1,027 | 1,012 | 1,027 | +13 | +1.3% | 4,200 |
| 2022/03/22 | 1,025 | 1,025 | 1,009 | 1,014 | +4 | +0.4% | 12,200 |
| 2022/03/18 | 1,020 | 1,020 | 1,001 | 1,010 | +3 | +0.3% | 8,300 |
| 2022/03/17 | 1,010 | 1,013 | 1,002 | 1,007 | -3 | -0.3% | 5,800 |
| 2022/03/16 | 992 | 1,010 | 992 | 1,010 | +18 | +1.8% | 6,000 |
| 2022/03/15 | 993 | 993 | 987 | 992 | -1 | -0.1% | 1,500 |
| 2022/03/14 | 1,001 | 1,001 | 986 | 993 | -7 | -0.7% | 5,000 |
| 2022/03/11 | 1,000 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 8,800 |
| 2022/03/10 | 1,000 | 1,000 | 992 | 1,000 | +14 | +1.4% | 7,400 |
| 2022/03/09 | 983 | 999 | 983 | 986 | +4 | +0.4% | 3,400 |
| 2022/03/08 | 1,000 | 1,003 | 977 | 982 | +10 | +1% | 6,400 |
| 2022/03/07 | 979 | 988 | 965 | 972 | -15 | -1.5% | 6,000 |
| 2022/03/04 | 1,000 | 1,001 | 987 | 987 | -13 | -1.3% | 2,800 |
| 2022/03/03 | 1,022 | 1,024 | 1,000 | 1,000 | -22 | -2.2% | 3,800 |
| 2022/03/02 | 1,027 | 1,027 | 1,013 | 1,022 | +5 | +0.5% | 1,800 |
| 2022/03/01 | 1,020 | 1,027 | 1,017 | 1,017 | -3 | -0.3% | 2,900 |
| 2022/02/28 | 1,020 | 1,023 | 1,015 | 1,020 | -5 | -0.5% | 6,300 |
| 2022/02/25 | 1,004 | 1,025 | 1,004 | 1,025 | +25 | +2.5% | 8,600 |
| 2022/02/24 | 1,008 | 1,008 | 1,000 | 1,000 | -5 | -0.5% | 2,100 |
| 2022/02/22 | 1,010 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 1,200 |
| 2022/02/21 | 1,012 | 1,012 | 1,005 | 1,010 | -2 | -0.2% | 1,600 |
| 2022/02/18 | 1,004 | 1,012 | 1,000 | 1,012 | +1 | +0.1% | 1,700 |
| 2022/02/17 | 1,008 | 1,026 | 995 | 1,011 | +3 | +0.3% | 3,700 |
| 2022/02/16 | 1,009 | 1,021 | 1,005 | 1,008 | +2 | +0.2% | 3,700 |
| 2022/02/15 | 1,010 | 1,028 | 1,006 | 1,006 | -10 | -1% | 3,200 |
| 2022/02/14 | 1,010 | 1,018 | 1,006 | 1,016 | +3 | +0.3% | 4,300 |
| 2022/02/10 | 991 | 1,013 | 990 | 1,013 | +21 | +2.1% | 11,600 |
| 2022/02/09 | 983 | 995 | 982 | 992 | +9 | +0.9% | 3,600 |
| 2022/02/08 | 979 | 988 | 976 | 983 | +14 | +1.4% | 2,500 |
| 2022/02/07 | 993 | 995 | 969 | 969 | -12 | -1.2% | 3,800 |
| 2022/02/04 | 972 | 981 | 966 | 981 | +13 | +1.3% | 3,700 |
| 2022/02/03 | 980 | 980 | 968 | 968 | -2 | -0.2% | 1,900 |
| 2022/02/02 | 976 | 976 | 962 | 970 | +8 | +0.8% | 3,400 |
| 2022/02/01 | 961 | 978 | 955 | 962 | +2 | +0.2% | 7,400 |
| 2022/01/31 | 986 | 990 | 960 | 960 | -26 | -2.6% | 14,300 |
| 2022/01/28 | 966 | 1,009 | 966 | 986 | +20 | +2.1% | 32,900 |
| 2022/01/27 | 993 | 993 | 966 | 966 | -20 | -2% | 4,200 |
| 2022/01/26 | 970 | 990 | 965 | 986 | +10 | +1% | 5,000 |
751～
800
件表示中 / 2448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 | 109,000円 | +10.4% | +36.8% | 2.02% | 11.10倍 | 1.63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 |
| ソーバル | 89,200円 | +2.5% | +2.3% | 3.70% | 15.95倍 | 1.62倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| ダイブ | 85,100円 | +18.1% | +48.7% | 0.00% | 13.89倍 | 3.16倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| ＪＴＰ | 118,800円 | +7.4% | +2.3% | 3.11% | 13.76倍 | 1.99倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| ＰＣＮＥＴ | 131,300円 | +12.7% | +15.6% | 3.58% | 14.47倍 | 2.27倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
