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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,139 | 1,145 | 1,134 | 1,144 | +5 | +0.4% | 4,800 |
2023/12/14 | 1,137 | 1,140 | 1,127 | 1,139 | +5 | +0.4% | 9,000 |
2023/12/13 | 1,137 | 1,137 | 1,130 | 1,134 | -2 | -0.2% | 4,300 |
2023/12/12 | 1,129 | 1,136 | 1,118 | 1,136 | +7 | +0.6% | 11,700 |
2023/12/11 | 1,126 | 1,137 | 1,118 | 1,129 | +28 | +2.5% | 9,900 |
2023/12/08 | 1,132 | 1,132 | 1,098 | 1,101 | -31 | -2.7% | 21,100 |
2023/12/07 | 1,129 | 1,132 | 1,111 | 1,132 | +5 | +0.4% | 9,300 |
2023/12/06 | 1,126 | 1,135 | 1,121 | 1,127 | ±0 | ±0% | 6,800 |
2023/12/05 | 1,155 | 1,158 | 1,127 | 1,127 | -15 | -1.3% | 9,200 |
2023/12/04 | 1,115 | 1,157 | 1,115 | 1,142 | +33 | +3% | 12,300 |
2023/12/01 | 1,107 | 1,125 | 1,105 | 1,109 | -8 | -0.7% | 8,600 |
2023/11/30 | 1,110 | 1,119 | 1,103 | 1,117 | ±0 | ±0% | 8,500 |
2023/11/29 | 1,122 | 1,124 | 1,101 | 1,117 | -6 | -0.5% | 20,700 |
2023/11/28 | 1,133 | 1,133 | 1,104 | 1,123 | -7 | -0.6% | 9,200 |
2023/11/27 | 1,095 | 1,135 | 1,090 | 1,130 | +41 | +3.8% | 22,900 |
2023/11/24 | 1,071 | 1,089 | 1,071 | 1,089 | +19 | +1.8% | 4,000 |
2023/11/22 | 1,065 | 1,087 | 1,060 | 1,070 | +6 | +0.6% | 12,900 |
2023/11/21 | 1,096 | 1,100 | 1,063 | 1,064 | -20 | -1.8% | 15,200 |
2023/11/20 | 1,082 | 1,109 | 1,082 | 1,084 | -6 | -0.6% | 13,000 |
2023/11/17 | 1,066 | 1,094 | 1,065 | 1,090 | +23 | +2.2% | 10,700 |
2023/11/16 | 1,071 | 1,077 | 1,060 | 1,067 | -4 | -0.4% | 22,300 |
2023/11/15 | 1,085 | 1,089 | 1,071 | 1,071 | -14 | -1.3% | 25,100 |
2023/11/14 | 1,107 | 1,107 | 1,085 | 1,085 | -3 | -0.3% | 6,200 |
2023/11/13 | 1,100 | 1,113 | 1,088 | 1,088 | -11 | -1% | 17,600 |
2023/11/10 | 1,085 | 1,100 | 1,077 | 1,099 | +4 | +0.4% | 11,400 |
2023/11/09 | 1,084 | 1,104 | 1,084 | 1,095 | +11 | +1% | 16,000 |
2023/11/08 | 1,127 | 1,127 | 1,084 | 1,084 | -30 | -2.7% | 25,300 |
2023/11/07 | 1,149 | 1,149 | 1,106 | 1,114 | -35 | -3% | 30,800 |
2023/11/06 | 1,144 | 1,154 | 1,111 | 1,149 | +16 | +1.4% | 25,000 |
2023/11/02 | 1,128 | 1,174 | 1,127 | 1,133 | ±0 | ±0% | 22,200 |
2023/11/01 | 1,140 | 1,140 | 1,130 | 1,133 | -3 | -0.3% | 16,200 |
2023/10/31 | 1,101 | 1,136 | 1,101 | 1,136 | +47 | +4.3% | 26,800 |
2023/10/30 | 1,159 | 1,159 | 1,089 | 1,089 | -58 | -5.1% | 63,900 |
2023/10/27 | 1,122 | 1,147 | 1,114 | 1,147 | +27 | +2.4% | 13,600 |
2023/10/26 | 1,126 | 1,148 | 1,110 | 1,120 | -34 | -2.9% | 30,900 |
2023/10/25 | 1,181 | 1,190 | 1,154 | 1,154 | -31 | -2.6% | 20,900 |
2023/10/24 | 1,151 | 1,189 | 1,127 | 1,185 | +31 | +2.7% | 41,700 |
2023/10/23 | 1,183 | 1,185 | 1,153 | 1,154 | -29 | -2.5% | 28,300 |
2023/10/20 | 1,134 | 1,192 | 1,134 | 1,183 | +41 | +3.6% | 36,100 |
2023/10/19 | 1,130 | 1,184 | 1,127 | 1,142 | -15 | -1.3% | 43,000 |
2023/10/18 | 1,110 | 1,167 | 1,104 | 1,157 | +56 | +5.1% | 62,800 |
2023/10/17 | 1,098 | 1,157 | 1,071 | 1,101 | +3 | +0.3% | 158,500 |
2023/10/16 | 1,052 | 1,110 | 1,030 | 1,098 | +118 | +12% | 174,800 |
2023/10/13 | 1,017 | 1,017 | 977 | 980 | -30 | -3% | 59,100 |
2023/10/12 | 1,002 | 1,012 | 1,001 | 1,010 | +5 | +0.5% | 27,500 |
2023/10/11 | 1,031 | 1,031 | 996 | 1,005 | -26 | -2.5% | 34,500 |
2023/10/10 | 1,038 | 1,046 | 1,029 | 1,031 | -2 | -0.2% | 17,900 |
2023/10/06 | 1,024 | 1,043 | 1,020 | 1,033 | +9 | +0.9% | 19,000 |
2023/10/05 | 992 | 1,024 | 992 | 1,024 | +36 | +3.6% | 15,000 |
2023/10/04 | 984 | 999 | 977 | 988 | -11 | -1.1% | 24,700 |
101~
150
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