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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 967 | 981 | 962 | 963 | -4 | -0.4% | 7,500 |
| 2024/09/17 | 985 | 985 | 953 | 967 | -3 | -0.3% | 9,900 |
| 2024/09/13 | 979 | 979 | 960 | 970 | -6 | -0.6% | 6,500 |
| 2024/09/12 | 967 | 980 | 958 | 976 | +24 | +2.5% | 6,900 |
| 2024/09/11 | 991 | 991 | 945 | 952 | -31 | -3.2% | 19,400 |
| 2024/09/10 | 993 | 999 | 978 | 983 | -8 | -0.8% | 11,700 |
| 2024/09/09 | 989 | 998 | 976 | 991 | -8 | -0.8% | 14,500 |
| 2024/09/06 | 1,019 | 1,020 | 997 | 999 | -19 | -1.9% | 14,600 |
| 2024/09/05 | 1,005 | 1,035 | 1,005 | 1,018 | +5 | +0.5% | 8,100 |
| 2024/09/04 | 1,017 | 1,047 | 1,009 | 1,013 | -28 | -2.7% | 16,500 |
| 2024/09/03 | 1,060 | 1,075 | 1,041 | 1,041 | -19 | -1.8% | 22,200 |
| 2024/09/02 | 1,084 | 1,085 | 1,060 | 1,060 | -24 | -2.2% | 8,200 |
| 2024/08/30 | 1,113 | 1,113 | 1,080 | 1,084 | -16 | -1.5% | 11,200 |
| 2024/08/29 | 1,078 | 1,100 | 1,077 | 1,100 | +22 | +2% | 8,700 |
| 2024/08/28 | 1,093 | 1,093 | 1,061 | 1,078 | -15 | -1.4% | 12,500 |
| 2024/08/27 | 1,043 | 1,095 | 1,043 | 1,093 | +50 | +4.8% | 14,600 |
| 2024/08/26 | 1,028 | 1,055 | 1,028 | 1,043 | +1 | +0.1% | 7,500 |
| 2024/08/23 | 1,042 | 1,049 | 1,032 | 1,042 | ±0 | ±0% | 8,100 |
| 2024/08/22 | 1,032 | 1,059 | 1,024 | 1,042 | +37 | +3.7% | 19,900 |
| 2024/08/21 | 1,012 | 1,017 | 1,005 | 1,005 | -13 | -1.3% | 5,300 |
| 2024/08/20 | 1,010 | 1,036 | 1,010 | 1,018 | +9 | +0.9% | 7,300 |
| 2024/08/19 | 1,013 | 1,050 | 1,009 | 1,009 | +10 | +1% | 33,700 |
| 2024/08/16 | 998 | 1,006 | 981 | 999 | +11 | +1.1% | 30,100 |
| 2024/08/15 | 1,009 | 1,010 | 981 | 988 | -17 | -1.7% | 10,200 |
| 2024/08/14 | 1,003 | 1,015 | 1,000 | 1,005 | +6 | +0.6% | 6,600 |
| 2024/08/13 | 980 | 1,010 | 980 | 999 | +19 | +1.9% | 4,000 |
| 2024/08/09 | 996 | 1,012 | 970 | 980 | +1 | +0.1% | 11,200 |
| 2024/08/08 | 936 | 980 | 936 | 979 | +30 | +3.2% | 22,300 |
| 2024/08/07 | 929 | 961 | 902 | 949 | +20 | +2.2% | 13,400 |
| 2024/08/06 | 888 | 945 | 888 | 929 | +86 | +10.2% | 29,800 |
| 2024/08/05 | 915 | 930 | 825 | 843 | -132 | -13.5% | 67,400 |
| 2024/08/02 | 1,017 | 1,020 | 975 | 975 | -72 | -6.9% | 53,900 |
| 2024/08/01 | 1,130 | 1,132 | 1,025 | 1,047 | -85 | -7.5% | 76,200 |
| 2024/07/31 | 1,125 | 1,139 | 1,107 | 1,132 | +7 | +0.6% | 25,900 |
| 2024/07/30 | 1,180 | 1,180 | 1,125 | 1,125 | -70 | -5.9% | 38,300 |
| 2024/07/29 | 1,168 | 1,195 | 1,150 | 1,195 | +39 | +3.4% | 14,600 |
| 2024/07/26 | 1,143 | 1,159 | 1,135 | 1,156 | +24 | +2.1% | 8,100 |
| 2024/07/25 | 1,105 | 1,142 | 1,102 | 1,132 | +9 | +0.8% | 24,800 |
| 2024/07/24 | 1,153 | 1,157 | 1,119 | 1,123 | -36 | -3.1% | 19,500 |
| 2024/07/23 | 1,167 | 1,173 | 1,148 | 1,159 | -8 | -0.7% | 10,400 |
| 2024/07/22 | 1,185 | 1,189 | 1,147 | 1,167 | -17 | -1.4% | 19,300 |
| 2024/07/19 | 1,194 | 1,207 | 1,180 | 1,184 | -8 | -0.7% | 15,400 |
| 2024/07/18 | 1,162 | 1,193 | 1,162 | 1,192 | +13 | +1.1% | 19,000 |
| 2024/07/17 | 1,160 | 1,187 | 1,160 | 1,179 | +12 | +1% | 23,100 |
| 2024/07/16 | 1,180 | 1,180 | 1,133 | 1,167 | +64 | +5.8% | 95,100 |
| 2024/07/12 | 1,085 | 1,111 | 1,084 | 1,103 | +11 | +1% | 33,000 |
| 2024/07/11 | 1,101 | 1,106 | 1,080 | 1,092 | +4 | +0.4% | 17,500 |
| 2024/07/10 | 1,114 | 1,116 | 1,073 | 1,088 | -28 | -2.5% | 33,200 |
| 2024/07/09 | 1,132 | 1,134 | 1,112 | 1,116 | -24 | -2.1% | 19,100 |
| 2024/07/08 | 1,142 | 1,150 | 1,135 | 1,140 | -11 | -1% | 14,500 |
151～
200
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
