6044 三機サービス

6044
2024/09/18
時価
63億円
PER 予
9.79倍
2015年以降
8.28-48.23倍
(2015-2024年)
PBR
1.47倍
2015年以降
1.43-5.55倍
(2015-2024年)
配当 予
2.28%
ROE 予
15.02%
ROA 予
7.35%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
967
始値
967
高値
981
安値
962
終値 -0.41%
963
出来高 -24.24%
7,500

乖離率

株価(5日)
移動平均値
-0.31%
966
株価(25日)
移動平均値
-5.4%
1,018
出来高(5日)
移動平均値
-25.3%
10,040

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/18967981962963-0.41%7,50063億3989万-5.4%9.791.47
09/17985985953967-0.31%9,90063億6622万-5.1%9.831.48
09/13979979960970-0.61%6,50063億8598万-4.9%9.861.48
09/12967980958976+2.52%6,90064億2548万-4.31%9.921.49
09/11991991945952-3.15%19,40062億6747万-6.58%9.671.45
09/10993999978983-0.81%11,70064億7156万-3.44%9.991.5
09/09989998976991-0.8%14,50065億2423万-2.08%10.071.51
09/061,0191,020997999-1.87%14,60065億7690万-1.28%10.151.52
09/051,0051,0351,0051,018+0.49%8,10067億198万+0.39%10.351.55
09/041,0171,0471,0091,013-2.69%16,50066億6907万-0.49%10.291.55
09/031,0601,0751,0411,041-1.79%22,20068億5340万+1.76%10.581.59
09/021,0841,0851,0601,060-2.21%8,20069億7849万+3.01%10.771.62
08/301,1131,1131,0801,084-1.45%11,20071億3649万+4.94%11.021.65
08/291,0781,1001,0771,100+2.04%8,70072億4183万+6.28%11.181.68
08/281,0931,0931,0611,078-1.37%12,50070億9699万+4.15%10.961.65
08/271,0431,0951,0431,093+4.79%14,60071億9574万+5.2%11.111.67
08/261,0281,0551,0281,043+0.1%7,50068億6657万+0.1%10.61.59
08/231,0421,0491,0321,0420%8,10068億5999万-0.48%10.591.59
08/221,0321,0591,0241,042+3.68%19,90068億5999万-1.04%10.591.59
08/211,0121,0171,0051,005-1.28%5,30066億1640万-5.1%10.211.53
08/201,0101,0361,0101,018+0.89%7,30067億198万-4.41%10.351.55
08/191,0131,0501,0091,009+1%33,70066億4273万-5.61%10.251.54
08/169981,006981999+1.11%30,10065億7690万-6.81%10.151.52
08/151,0091,010981988-1.69%10,20065億448万-8.18%10.041.51
08/141,0031,0151,0001,005+0.6%6,60066億1640万-7.03%10.211.53
08/139801,010980999+1.94%4,00065億7690万-8.01%10.151.52
08/099961,012970980+0.1%11,20064億5181万-10.26%9.961.5
08/08936980936979+3.16%22,30064億4523万-10.92%9.951.49
08/07929961902949+2.15%13,40062億4772万-14.12%9.641.45
08/06888945888929+10.2%29,80061億1605万-16.53%9.441.42
08/05915930825843-13.54%67,40055億4987万-24.93%8.571.29
08/021,0171,020975975-6.88%53,90064億1889万-14.17%9.911.49
08/011,1301,1321,0251,047-7.51%76,20068億9290万-8.4%10.641.6
07/311,1251,1391,1071,132+0.62%25,90074億5250万-1.31%11.51.73
07/301,1801,1801,1251,125-5.86%38,30074億642万-2%11.431.72
07/291,1681,1951,1501,195+3.37%14,60078億6726万+4%12.141.82
07/261,1431,1591,1351,156+2.12%8,10076億1050万+0.87%11.751.76
07/251,1051,1421,1021,132+0.8%24,80074億5250万-1.14%11.51.73
07/241,1531,1571,1191,123-3.11%19,50073億9325万-1.92%11.411.71
07/231,1671,1731,1481,159-0.69%10,40076億3025万+1.22%11.781.77
07/221,1851,1891,1471,167-1.44%19,30076億8292万+2.1%11.861.78
07/191,1941,2071,1801,184-0.67%15,40077億9484万+3.77%12.031.81
07/181,1621,1931,1621,192+1.1%19,00078億4751万+4.65%12.111.82
07/171,1601,1871,1601,179+1.03%23,10077億6192万+3.69%11.981.8
07/161,1801,1801,1331,167+5.8%95,10076億8292万+2.73%11.861.78
07/121,0851,1111,0841,103+1.01%33,00072億6158万-2.9%11.211.68
07/111,1011,1061,0801,092+0.37%17,50071億8916万-3.96%11.11.67
07/101,1141,1161,0731,088-2.51%33,20071億6283万-4.48%11.061.66
07/091,1321,1341,1121,116-2.11%19,10073億4716万-2.19%11.341.7
07/081,1421,1501,1351,140-0.96%14,50075億517万-0.18%11.591.74
07/051,1481,1581,1451,151+0.96%11,00075億7759万+0.7%11.71.76
07/041,1521,1521,1381,140-1.04%10,00075億517万-0.35%11.591.74
07/031,1551,1551,1431,152+0.17%9,60075億8417万+0.52%11.711.76
07/021,1511,1561,1451,150-0.86%7,60075億7100万+0.09%11.691.76
07/011,1671,1711,1471,160-1.02%9,90076億3684万+0.61%11.791.77
06/281,1751,1751,1561,172+1.3%8,50077億1584万+1.38%11.911.79
06/271,1501,1701,1491,157+0.17%9,70076億1709万-0.17%11.761.77
06/261,1541,1551,1471,155+0.17%2,70076億392万-0.69%11.741.76
06/251,1471,1531,1371,153+0.52%11,50075億9075万-1.28%11.721.76
06/241,1361,1501,1351,147+2.05%11,90075億5125万-2.38%11.661.75
06/211,1301,1381,1231,124-0.62%8,70073億9983万-4.83%11.421.72
06/201,1321,1401,1241,131+0.44%3,80074億4592万-4.72%11.491.73
06/191,1151,1351,1081,126+0.99%13,50074億1300万-5.7%11.441.72
06/181,1141,1241,1121,115+0.27%6,50073億4058万-7.16%11.331.7
06/171,1241,1241,1011,112-1.07%9,10073億2083万-8.02%11.31.7
06/141,1171,1371,1141,124+0.54%11,60073億9983万-7.64%11.421.72
06/131,1501,1501,1181,118-3.04%15,70073億6033万-8.59%11.361.71
06/121,1581,1601,1491,153+0.44%7,90075億9075万-6.34%11.721.76
06/111,1641,1641,1461,148-1.46%10,30075億5784万-7.27%11.671.75
06/101,1481,1651,1401,165+2.55%8,00076億6976万-6.43%11.841.78
06/071,1341,1491,1341,136+0.26%5,50074億7883万-9.12%11.541.73
06/061,1621,1691,1301,133-1.65%18,10074億5908万-9.86%11.511.73
06/051,1471,1691,1451,152+0.44%12,50075億8417万-8.86%11.711.76
06/041,1581,1581,1401,147-1.12%24,00075億5125万-9.76%11.661.75
06/031,1801,1801,1601,160-1.53%12,70076億3684万-9.23%11.791.77
05/311,1841,1901,1551,178-0.59%42,10077億5534万-8.47%16.21.8
05/301,1251,2051,1171,185-4.05%92,80078億142万-8.49%16.291.81
05/291,2431,2501,2201,235-0.16%48,40081億3060万-5.07%16.981.89
05/281,2291,2431,2211,237+0.98%22,70081億4377万-5.07%17.011.89
05/271,2551,2611,2251,225-2.23%34,60080億6476万-6.06%16.841.87
05/241,2651,2701,2441,253-0.71%24,30082億4910万-3.98%17.231.91
05/231,2931,2931,2621,262-1.94%29,20083億835万-3.22%17.351.93
05/221,3061,3131,2871,287-1.76%16,80084億7294万-1.3%17.691.96
05/211,2951,3101,2901,310+0.92%14,30086億2436万-0.08%18.012
05/201,2931,3111,2921,298+0.39%13,80085億4536万-1.59%17.851.98
05/171,2901,2981,2781,293+0.23%16,30085億1244万-2.78%17.781.97
05/161,3131,3131,2831,290-1.75%10,40084億9269万-3.8%17.741.97
05/151,3101,3131,2891,313-0.45%16,00086億4411万-2.81%18.052
05/141,2981,3191,2911,319+2.09%16,90086億8361万-3.09%18.132.01
05/131,2961,3061,2891,292+1.17%15,20085億586万-5.69%17.761.97
05/101,3451,3451,2771,277-3.26%57,40084億711万-7.46%17.561.95
05/091,3271,3271,3051,320-0.75%20,60086億9020万-5.17%18.152.02
05/081,3231,3361,3151,330+0.53%13,00087億5603万-5.14%18.292.03
05/071,3051,3231,3051,323+1.85%10,40087億995万-6.44%18.192.02
05/021,2991,3041,2831,299-0.15%17,10085億5194万-8.78%17.861.98
05/011,3071,3251,2891,301-0.76%29,90085億6511万-9.27%17.891.99
04/301,3571,3641,2931,311-1.5%41,20086億3094万-9.08%18.022
04/261,3531,3701,3311,3310%43,30087億6261万-8.21%18.32.03
04/251,3931,4251,3281,331-3.62%31,20087億6261万-8.65%18.32.03
04/241,3611,3951,3601,381+1.47%37,60090億9179万-5.6%18.992.11

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2015年
5月期
743
2,228
4/24
578
1,735
5/29
3,188,700
1,062,900
4/24
34億2687万28億4426万--8.66%
6/19
2016年
5月期
692
5/11
497
1,491
8/25
300,600
100,200
7/27
38億6778万27億7787万+11.32%
3/31
-14.02%
8/25
2017年
5月期
1,627
3/29
535
6/24
258,800
4/4
90億9376万29億9026万+23.05%
1/23
-16.7%
4/6
2018年
5月期
2,342
2/27
1,150
9/6
441,500
4/3
130億9010万64億2767万+33.23%
1/24
-14.98%
3/23
2019年
5月期
2,584
7/27
1,176
5/31
608,400
1/15
149億5951万68億5359万+24.53%
7/17
-20.58%
1/17
2020年
5月期
1,287
7/8
696
3/17
244,400
7/16
75億872万41億367万+18%
4/10
-24.28%
3/13
2021年
5月期
1,191
10/13
900
7/14
116,400
5/28
70億2223万53億647万+9.14%
7/22
-12.89%
10/20
2022年
5月期
1,255
7/16
955
2/1
125,900
7/16
74億5907万56億7602万+11.18%
7/16
-11.86%
6/7
2023年
5月期
1,289
4/18
855
10/14
214,100
4/18
84億8611万50億8167万+21.08%
4/18
-10.22%
6/1
2024年
5月期
1,647
4/1
977
10/13

10/4
331,300
1/10
108億4299万64億3206万+18.86%
1/10
-17.14%
4/16
最新963
2024/9/18
7,50063億3989万-5.4%
1,018

年間値上がり率

2016/12/30 vs 2015/12/30
70%(1.7倍)
2017/12/29 vs 2016/12/30
72%(1.72倍)
2018/12/28 vs 2017/12/29
12%(1.12倍)
2019/12/30 vs 2018/12/28
-37%(0.63倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/09/18 vs 2023/12/29
-18%(0.82倍)
過去安値
497円(2015/08/25)
94%(1.94倍)
963円(9/18)