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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,099 | 1,110 | 1,096 | 1,110 | +16 | +1.5% | 10,300 |
| 2025/03/26 | 1,085 | 1,095 | 1,076 | 1,094 | +21 | +2% | 7,300 |
| 2025/03/25 | 1,072 | 1,073 | 1,060 | 1,073 | +15 | +1.4% | 4,600 |
| 2025/03/24 | 1,054 | 1,058 | 1,052 | 1,058 | +6 | +0.6% | 3,800 |
| 2025/03/21 | 1,050 | 1,052 | 1,045 | 1,052 | +8 | +0.8% | 4,100 |
| 2025/03/19 | 1,039 | 1,046 | 1,039 | 1,044 | +5 | +0.5% | 2,900 |
| 2025/03/18 | 1,049 | 1,049 | 1,036 | 1,039 | +3 | +0.3% | 2,100 |
| 2025/03/17 | 1,021 | 1,038 | 1,020 | 1,036 | +16 | +1.6% | 7,800 |
| 2025/03/14 | 1,018 | 1,020 | 1,011 | 1,020 | +2 | +0.2% | 2,400 |
| 2025/03/13 | 1,012 | 1,018 | 1,012 | 1,018 | +2 | +0.2% | 2,000 |
| 2025/03/12 | 1,018 | 1,018 | 1,009 | 1,016 | ±0 | ±0% | 1,800 |
| 2025/03/11 | 1,013 | 1,016 | 1,005 | 1,016 | +2 | +0.2% | 2,200 |
| 2025/03/10 | 1,017 | 1,026 | 1,014 | 1,014 | -1 | -0.1% | 3,400 |
| 2025/03/07 | 1,010 | 1,015 | 1,009 | 1,015 | +2 | +0.2% | 3,500 |
| 2025/03/06 | 1,015 | 1,015 | 1,010 | 1,013 | +3 | +0.3% | 800 |
| 2025/03/05 | 1,015 | 1,020 | 1,010 | 1,010 | -5 | -0.5% | 2,400 |
| 2025/03/04 | 1,021 | 1,022 | 1,015 | 1,015 | -5 | -0.5% | 2,600 |
| 2025/03/03 | 1,020 | 1,022 | 1,017 | 1,020 | -9 | -0.9% | 5,200 |
| 2025/02/28 | 1,012 | 1,029 | 1,007 | 1,029 | +17 | +1.7% | 3,500 |
| 2025/02/27 | 1,000 | 1,012 | 1,000 | 1,012 | +10 | +1% | 3,900 |
| 2025/02/26 | 1,011 | 1,013 | 999 | 1,002 | -9 | -0.9% | 4,800 |
| 2025/02/25 | 1,009 | 1,011 | 1,005 | 1,011 | +1 | +0.1% | 2,000 |
| 2025/02/21 | 1,016 | 1,021 | 1,010 | 1,010 | -6 | -0.6% | 6,300 |
| 2025/02/20 | 1,011 | 1,017 | 1,011 | 1,016 | +1 | +0.1% | 3,600 |
| 2025/02/19 | 1,012 | 1,017 | 1,012 | 1,015 | +3 | +0.3% | 1,300 |
| 2025/02/18 | 1,022 | 1,022 | 1,003 | 1,012 | +4 | +0.4% | 3,600 |
| 2025/02/17 | 1,027 | 1,030 | 1,003 | 1,008 | -18 | -1.8% | 7,800 |
| 2025/02/14 | 1,003 | 1,057 | 1,003 | 1,026 | +21 | +2.1% | 15,700 |
| 2025/02/13 | 1,010 | 1,011 | 1,002 | 1,005 | -5 | -0.5% | 4,000 |
| 2025/02/12 | 1,015 | 1,015 | 1,007 | 1,010 | +1 | +0.1% | 3,900 |
| 2025/02/10 | 1,005 | 1,009 | 1,004 | 1,009 | -1 | -0.1% | 2,900 |
| 2025/02/07 | 1,005 | 1,010 | 1,003 | 1,010 | +4 | +0.4% | 1,200 |
| 2025/02/06 | 1,003 | 1,012 | 1,003 | 1,006 | -3 | -0.3% | 5,400 |
| 2025/02/05 | 1,002 | 1,010 | 1,002 | 1,009 | +7 | +0.7% | 4,600 |
| 2025/02/04 | 994 | 1,002 | 994 | 1,002 | +9 | +0.9% | 4,400 |
| 2025/02/03 | 999 | 1,015 | 993 | 993 | +6 | +0.6% | 4,400 |
| 2025/01/31 | 1,003 | 1,020 | 987 | 987 | +36 | +3.8% | 23,600 |
| 2025/01/30 | 1,033 | 1,037 | 951 | 951 | -89 | -8.6% | 71,500 |
| 2025/01/29 | 1,041 | 1,045 | 1,040 | 1,040 | -5 | -0.5% | 3,800 |
| 2025/01/28 | 1,035 | 1,048 | 1,014 | 1,045 | +16 | +1.6% | 7,800 |
| 2025/01/27 | 1,012 | 1,035 | 1,012 | 1,029 | +16 | +1.6% | 5,900 |
| 2025/01/24 | 1,005 | 1,013 | 1,002 | 1,013 | +12 | +1.2% | 3,100 |
| 2025/01/23 | 1,005 | 1,008 | 1,001 | 1,001 | -4 | -0.4% | 1,600 |
| 2025/01/22 | 1,013 | 1,013 | 1,000 | 1,005 | -3 | -0.3% | 4,000 |
| 2025/01/21 | 1,004 | 1,008 | 999 | 1,008 | +4 | +0.4% | 5,500 |
| 2025/01/20 | 995 | 1,010 | 995 | 1,004 | +9 | +0.9% | 8,100 |
| 2025/01/17 | 1,000 | 1,003 | 991 | 995 | -9 | -0.9% | 9,400 |
| 2025/01/16 | 1,004 | 1,008 | 1,000 | 1,004 | -1 | -0.1% | 7,800 |
| 2025/01/15 | 1,000 | 1,013 | 1,000 | 1,005 | +5 | +0.5% | 4,900 |
| 2025/01/14 | 1,015 | 1,015 | 1,000 | 1,000 | -13 | -1.3% | 8,400 |
101～
150
件表示中 / 2523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 | 168,900円 | +12.9% | +10.7% | 1.66% | 15.33倍 | 2.26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 |
| 売れるネＧ | 149,500円 | +118.3% | - | 0.00% | - | 22.65倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| 動物高医 | 391,500円 | +12.9% | +19.0% | 1.02% | 16.59倍 | 2.44倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| 日ホスピス | 130,400円 | +23.8% | +4.3% | 1.92% | 16.16倍 | 3.13倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ライドオンＥＸ | 100,000円 | +0.2% | +11.5% | 1.50% | 22.84倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
