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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 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 |
2024/01/30 | 1,411 | 1,432 | 1,401 | 1,401 | -9 | -0.6% | 35,400 |
2024/01/29 | 1,419 | 1,436 | 1,404 | 1,410 | -18 | -1.3% | 28,900 |
2024/01/26 | 1,390 | 1,433 | 1,355 | 1,428 | +82 | +6.1% | 45,900 |
2024/01/25 | 1,305 | 1,360 | 1,305 | 1,346 | +41 | +3.1% | 20,100 |
2024/01/24 | 1,300 | 1,329 | 1,300 | 1,305 | +11 | +0.9% | 17,900 |
2024/01/23 | 1,325 | 1,336 | 1,294 | 1,294 | -31 | -2.3% | 19,300 |
2024/01/22 | 1,280 | 1,325 | 1,280 | 1,325 | +45 | +3.5% | 23,100 |
2024/01/19 | 1,290 | 1,292 | 1,276 | 1,280 | -30 | -2.3% | 35,700 |
2024/01/18 | 1,291 | 1,325 | 1,275 | 1,310 | +3 | +0.2% | 29,600 |
2024/01/17 | 1,302 | 1,325 | 1,291 | 1,307 | +5 | +0.4% | 34,700 |
2024/01/16 | 1,353 | 1,367 | 1,302 | 1,302 | -81 | -5.9% | 66,000 |
2024/01/15 | 1,376 | 1,420 | 1,325 | 1,383 | +57 | +4.3% | 79,000 |
2024/01/12 | 1,398 | 1,399 | 1,314 | 1,326 | -51 | -3.7% | 61,400 |
2024/01/11 | 1,399 | 1,425 | 1,355 | 1,377 | ±0 | ±0% | 75,900 |
2024/01/10 | 1,458 | 1,458 | 1,340 | 1,377 | +155 | +12.7% | 331,300 |
2024/01/09 | 1,224 | 1,229 | 1,215 | 1,222 | +4 | +0.3% | 18,800 |
2024/01/05 | 1,229 | 1,229 | 1,194 | 1,218 | -7 | -0.6% | 14,000 |
2024/01/04 | 1,176 | 1,229 | 1,176 | 1,225 | +49 | +4.2% | 28,900 |
2023/12/29 | 1,170 | 1,176 | 1,162 | 1,176 | +6 | +0.5% | 4,600 |
2023/12/28 | 1,170 | 1,172 | 1,159 | 1,170 | +3 | +0.3% | 6,000 |
2023/12/27 | 1,160 | 1,169 | 1,143 | 1,167 | +16 | +1.4% | 12,800 |
2023/12/26 | 1,146 | 1,157 | 1,140 | 1,151 | +8 | +0.7% | 6,300 |
2023/12/25 | 1,139 | 1,144 | 1,135 | 1,143 | +4 | +0.4% | 13,700 |
2023/12/22 | 1,144 | 1,145 | 1,131 | 1,139 | +4 | +0.4% | 4,600 |
2023/12/21 | 1,138 | 1,138 | 1,123 | 1,135 | -2 | -0.2% | 10,300 |
2023/12/20 | 1,135 | 1,146 | 1,125 | 1,137 | -4 | -0.4% | 13,900 |
2023/12/19 | 1,133 | 1,142 | 1,131 | 1,141 | -1 | -0.1% | 7,500 |
2023/12/18 | 1,144 | 1,152 | 1,136 | 1,142 | -2 | -0.2% | 12,200 |
51~
100
件表示中 / 2213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 | 129,300円 | +21.5% | +26.4% | 1.55% | 17.70倍 | 2.08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 |
マテリアルG | 87,500円 | +24.0% | +49.2% | 2.86% | 11.52倍 | 5.07倍 |
|
- |
マーチャント | 29,300円 | +95.1% | - | 0.68% | 33.00倍 | 2.13倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
メンタルヘルスT | 83,700円 | +123.0% | -31.7% | 0.00% | 51.89倍 | 7.59倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
博 展 | 51,500円 | +29.4% | - | 3.30% | 9.72倍 | 3.02倍 |
|
企業や団体のイベントや展示会、販売促進を支援。リアルとデジタル技術の融合提案を拡充 |
市場注目の銘柄
チャート関連のコラム