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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,148 | 1,158 | 1,145 | 1,151 | +11 | +1% | 11,000 |
| 2024/07/04 | 1,152 | 1,152 | 1,138 | 1,140 | -12 | -1% | 10,000 |
| 2024/07/03 | 1,155 | 1,155 | 1,143 | 1,152 | +2 | +0.2% | 9,600 |
| 2024/07/02 | 1,151 | 1,156 | 1,145 | 1,150 | -10 | -0.9% | 7,600 |
| 2024/07/01 | 1,167 | 1,171 | 1,147 | 1,160 | -12 | -1% | 9,900 |
| 2024/06/28 | 1,175 | 1,175 | 1,156 | 1,172 | +15 | +1.3% | 8,500 |
| 2024/06/27 | 1,150 | 1,170 | 1,149 | 1,157 | +2 | +0.2% | 9,700 |
| 2024/06/26 | 1,154 | 1,155 | 1,147 | 1,155 | +2 | +0.2% | 2,700 |
| 2024/06/25 | 1,147 | 1,153 | 1,137 | 1,153 | +6 | +0.5% | 11,500 |
| 2024/06/24 | 1,136 | 1,150 | 1,135 | 1,147 | +23 | +2% | 11,900 |
| 2024/06/21 | 1,130 | 1,138 | 1,123 | 1,124 | -7 | -0.6% | 8,700 |
| 2024/06/20 | 1,132 | 1,140 | 1,124 | 1,131 | +5 | +0.4% | 3,800 |
| 2024/06/19 | 1,115 | 1,135 | 1,108 | 1,126 | +11 | +1% | 13,500 |
| 2024/06/18 | 1,114 | 1,124 | 1,112 | 1,115 | +3 | +0.3% | 6,500 |
| 2024/06/17 | 1,124 | 1,124 | 1,101 | 1,112 | -12 | -1.1% | 9,100 |
| 2024/06/14 | 1,117 | 1,137 | 1,114 | 1,124 | +6 | +0.5% | 11,600 |
| 2024/06/13 | 1,150 | 1,150 | 1,118 | 1,118 | -35 | -3% | 15,700 |
| 2024/06/12 | 1,158 | 1,160 | 1,149 | 1,153 | +5 | +0.4% | 7,900 |
| 2024/06/11 | 1,164 | 1,164 | 1,146 | 1,148 | -17 | -1.5% | 10,300 |
| 2024/06/10 | 1,148 | 1,165 | 1,140 | 1,165 | +29 | +2.6% | 8,000 |
| 2024/06/07 | 1,134 | 1,149 | 1,134 | 1,136 | +3 | +0.3% | 5,500 |
| 2024/06/06 | 1,162 | 1,169 | 1,130 | 1,133 | -19 | -1.6% | 18,100 |
| 2024/06/05 | 1,147 | 1,169 | 1,145 | 1,152 | +5 | +0.4% | 12,500 |
| 2024/06/04 | 1,158 | 1,158 | 1,140 | 1,147 | -13 | -1.1% | 24,000 |
| 2024/06/03 | 1,180 | 1,180 | 1,160 | 1,160 | -18 | -1.5% | 12,700 |
| 2024/05/31 | 1,184 | 1,190 | 1,155 | 1,178 | -7 | -0.6% | 42,100 |
| 2024/05/30 | 1,125 | 1,205 | 1,117 | 1,185 | -50 | -4% | 92,800 |
| 2024/05/29 | 1,243 | 1,250 | 1,220 | 1,235 | -2 | -0.2% | 48,400 |
| 2024/05/28 | 1,229 | 1,243 | 1,221 | 1,237 | +12 | +1% | 22,700 |
| 2024/05/27 | 1,255 | 1,261 | 1,225 | 1,225 | -28 | -2.2% | 34,600 |
| 2024/05/24 | 1,265 | 1,270 | 1,244 | 1,253 | -9 | -0.7% | 24,300 |
| 2024/05/23 | 1,293 | 1,293 | 1,262 | 1,262 | -25 | -1.9% | 29,200 |
| 2024/05/22 | 1,306 | 1,313 | 1,287 | 1,287 | -23 | -1.8% | 16,800 |
| 2024/05/21 | 1,295 | 1,310 | 1,290 | 1,310 | +12 | +0.9% | 14,300 |
| 2024/05/20 | 1,293 | 1,311 | 1,292 | 1,298 | +5 | +0.4% | 13,800 |
| 2024/05/17 | 1,290 | 1,298 | 1,278 | 1,293 | +3 | +0.2% | 16,300 |
| 2024/05/16 | 1,313 | 1,313 | 1,283 | 1,290 | -23 | -1.8% | 10,400 |
| 2024/05/15 | 1,310 | 1,313 | 1,289 | 1,313 | -6 | -0.5% | 16,000 |
| 2024/05/14 | 1,298 | 1,319 | 1,291 | 1,319 | +27 | +2.1% | 16,900 |
| 2024/05/13 | 1,296 | 1,306 | 1,289 | 1,292 | +15 | +1.2% | 15,200 |
| 2024/05/10 | 1,345 | 1,345 | 1,277 | 1,277 | -43 | -3.3% | 57,400 |
| 2024/05/09 | 1,327 | 1,327 | 1,305 | 1,320 | -10 | -0.8% | 20,600 |
| 2024/05/08 | 1,323 | 1,336 | 1,315 | 1,330 | +7 | +0.5% | 13,000 |
| 2024/05/07 | 1,305 | 1,323 | 1,305 | 1,323 | +24 | +1.8% | 10,400 |
| 2024/05/02 | 1,299 | 1,304 | 1,283 | 1,299 | -2 | -0.2% | 17,100 |
| 2024/05/01 | 1,307 | 1,325 | 1,289 | 1,301 | -10 | -0.8% | 29,900 |
| 2024/04/30 | 1,357 | 1,364 | 1,293 | 1,311 | -20 | -1.5% | 41,200 |
| 2024/04/26 | 1,353 | 1,370 | 1,331 | 1,331 | ±0 | ±0% | 43,300 |
| 2024/04/25 | 1,393 | 1,425 | 1,328 | 1,331 | -50 | -3.6% | 31,200 |
| 2024/04/24 | 1,361 | 1,395 | 1,360 | 1,381 | +20 | +1.5% | 37,600 |
201～
250
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
