6044 三機サービス

6044
2024/03/27
時価
102億円
PER 予
21.23倍
2015年以降
8.28-48.23倍
(2015-2023年)
PBR
2.49倍
2015年以降
1.43-5.55倍
(2015-2023年)
配当 予
1.29%
ROE 予
11.74%
ROA 予
5.62%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,491
始値
1,503
高値
1,560
安値
1,502
終値 +4.02%
1,551
出来高 +140%
18,000

乖離率

株価(5日)
移動平均値
+3.06%
1,505
株価(25日)
移動平均値
+8.08%
1,435
出来高(5日)
移動平均値
+4.05%
17,300

2023/10/27~2024/03/27

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
03/271,5031,5601,5021,551+4.02%18,000102億1098万+8.08%21.232.49
03/261,5071,5071,4771,491-1.06%7,50098億1597万+4.48%20.412.4
03/251,5201,5351,5021,507-0.26%14,50099億2131万+5.9%20.632.42
03/221,4941,5141,4581,511+3%16,40099億4764万+6.71%20.682.43
03/211,4601,5151,4461,467+1.66%30,10096億5797万+4.26%20.082.36
03/191,4341,4531,4241,443+0.84%6,40094億9996万+3%19.752.32
03/181,4251,4321,4151,431+1.42%7,00094億2096万+2.43%19.592.3
03/151,4141,4311,4031,411-1.12%6,00092億8929万+1.29%19.312.27
03/141,4131,4271,4051,427+0.71%3,70093億9463万+2.59%19.532.29
03/131,4571,4571,4051,417-2.75%7,10093億2879万+2.09%19.42.28
03/121,4221,4601,3991,457+1.75%21,60095億9213万+5.05%19.942.34
03/111,4421,4801,4081,432-1.98%21,20094億2755万+3.54%19.62.3
03/081,4201,4641,4201,461+2.89%29,30096億1847万+5.87%202.35
03/071,4281,4381,4091,4200%14,90093億4854万+3.05%19.442.28
03/061,3971,4251,3941,420+1.65%14,30093億4854万+3.12%19.442.28
03/051,4071,4171,3801,397-0.36%16,00091億9712万+1.45%19.122.24
03/041,3691,4281,3691,402+2.86%21,20092億3004万+1.74%19.192.25
03/011,4381,4381,3631,363-5.15%34,70089億7329万-0.94%18.662.19
02/291,4211,4501,4141,437+1.48%13,10094億6046万+4.66%19.672.31
02/281,4591,4591,4031,416-3.28%15,70093億2221万+3.51%19.382.28
02/271,4271,4701,4271,464+3.46%30,50096億3822万+7.33%20.042.35
02/261,3961,4241,3961,415+1.87%21,00093億1563万+4.27%19.372.27
02/221,3771,3921,3731,389+2.06%12,50091億4446万+2.74%19.012.23
02/211,3801,3961,3561,361-1.09%13,10089億6012万+0.89%18.632.19
02/201,3601,3891,3601,376+0.73%16,20090億5887万+2.15%18.832.21
02/191,3801,3831,3511,366-0.73%14,20089億9304万+1.41%18.72.19
02/161,3381,3801,3381,376+2.84%12,00090億5887万+2.23%18.832.21
02/151,3191,3381,3001,338+2.92%17,90088億870万-0.59%18.312.15
02/141,2951,3221,2851,300-1.22%13,70085億5853万-3.49%17.792.09
02/131,2911,3301,2821,316-0.38%22,00086億6386万-2.08%18.012.11
02/091,3431,3571,3211,321-1.86%13,00086億9678万-1.42%18.082.12
02/081,3421,3521,3231,3460%15,50088億6137万+0.75%18.422.16
02/071,3651,3761,3461,346-1.32%9,70088億6137万+1.28%18.422.16
02/061,3781,3881,3641,364-1.37%4,80089億7987万+3.18%18.672.19
02/051,3621,4011,3521,383+1.62%17,80091億495万+5.17%18.932.22
02/021,3831,3871,3531,361-0.44%15,50089億6012万+4.29%18.632.19
02/011,3961,4141,3571,367-2.57%29,10089億9962万+5.4%18.712.2
01/311,3841,4261,3831,403+0.14%16,70092億3662万+9.01%19.22.25
01/301,4111,4321,4011,401-0.64%35,40092億2346万+9.71%19.182.25
01/291,4191,4361,4041,410-1.26%28,90092億8271万+11.37%19.32.27
01/261,3901,4331,3551,428+6.09%45,90094億121万+13.78%19.552.29
01/251,3051,3601,3051,346+3.14%20,10088億6137万+8.2%18.422.16
01/241,3001,3291,3001,305+0.85%17,90085億9144万+5.58%17.862.1
01/231,3251,3361,2941,294-2.34%19,30085億1902万+5.29%17.712.08
01/221,2801,3251,2801,325+3.52%23,10087億2311万+8.34%18.142.13
01/191,2901,2921,2761,280-2.29%35,70084億2686万+5.35%17.522.06
01/181,2911,3251,2751,310+0.23%29,60086億2436万+8.35%17.932.1
01/171,3021,3251,2911,307+0.38%34,70086億461万+8.83%17.892.1
01/161,3531,3671,3021,302-5.86%66,00085億7169万+9.05%17.822.09
01/151,3761,4201,3251,383+4.3%79,00091億495万+16.51%18.932.22
01/121,3981,3991,3141,326-3.7%61,40087億2970万+12.66%18.152.13
01/111,3991,4251,3551,3770%75,90090億6545万+17.79%18.852.21
01/101,4581,4581,3401,377+12.68%331,30090億6545万+18.81%18.852.21
01/091,2241,2291,2151,222+0.33%18,80080億4501万+6.45%16.731.96
01/051,2291,2291,1941,218-0.57%14,00080億1868万+6.47%16.671.96
01/041,1761,2291,1761,225+4.17%28,90080億6476万+7.46%16.771.97
2023
12/291,1701,1761,1621,176+0.51%4,60077億4217万+3.52%16.11.89
12/281,1701,1721,1591,170+0.26%6,00077億267万+3.27%16.011.88
12/271,1601,1691,1431,167+1.39%12,80076億8292万+3.37%15.971.88
12/261,1461,1571,1401,151+0.7%6,30075億7759万+2.31%15.751.85
12/251,1391,1441,1351,143+0.35%13,70075億2492万+1.87%15.641.84
12/221,1441,1451,1311,139+0.35%4,60074億9858万+1.7%15.591.83
12/211,1381,1381,1231,135-0.18%10,30074億7225万+1.61%15.541.82
12/201,1351,1461,1251,137-0.35%13,90074億8542万+2.06%15.561.83
12/191,1331,1421,1311,141-0.09%7,50075億1175万+2.61%15.621.83
12/181,1441,1521,1361,142-0.17%12,20075億1833万+2.88%15.631.83
12/151,1391,1451,1341,144+0.44%4,80075億3150万+3.16%15.661.84
12/141,1371,1401,1271,139+0.44%9,00074億9858万+2.89%15.591.83
12/131,1371,1371,1301,134-0.18%4,30074億6567万+2.72%15.521.82
12/121,1291,1361,1181,136+0.62%11,70074億7883万+2.9%15.551.83
12/111,1261,1371,1181,129+2.54%9,90074億3275万+2.26%15.451.81
12/081,1321,1321,0981,101-2.74%21,10072億4841万-0.27%15.071.77
12/071,1291,1321,1111,132+0.44%9,30074億5250万+2.35%15.491.82
12/061,1261,1351,1211,1270%6,80074億1958万+1.9%15.431.81
12/051,1551,1581,1271,127-1.31%9,20074億1958万+2.08%15.431.81
12/041,1151,1571,1151,142+2.98%12,30075億1833万+3.35%15.631.83
12/011,1071,1251,1051,109-0.72%8,60073億108万+0.45%15.181.78
11/301,1101,1191,1031,1170%8,50073億5375万+0.99%15.291.79
11/291,1221,1241,1011,117-0.53%20,70073億5375万+0.72%15.291.79
11/281,1331,1331,1041,123-0.62%9,20073億9325万+1.17%15.371.8
11/271,0951,1351,0901,130+3.76%22,90074億3933万+1.53%15.471.81
11/241,0711,0891,0711,089+1.78%4,00071億6941万-2.16%14.911.75
11/221,0651,0871,0601,070+0.56%12,90070億4432万-4.12%14.651.72
11/211,0961,1001,0631,064-1.85%15,20070億482万-4.74%14.561.71
11/201,0821,1091,0821,084-0.55%13,00071億3649万-3.04%14.841.74
11/171,0661,0941,0651,090+2.16%10,70071億7599万-2.15%14.921.75
11/161,0711,0771,0601,067-0.37%22,30070億2457万-3.96%14.61.71
11/151,0851,0891,0711,071-1.29%25,10070億5091万-3.34%14.661.72
11/141,1071,1071,0851,085-0.28%6,20071億4308万-1.99%14.851.74
11/131,1001,1131,0881,088-1%17,60071億6283万-1.54%14.891.75
11/101,0851,1001,0771,099+0.37%11,40072億3525万-0.27%15.041.76
11/091,0841,1041,0841,095+1.01%16,00072億891万-0.27%14.991.76
11/081,1271,1271,0841,084-2.69%25,30071億3649万-0.91%14.841.74
11/071,1491,1491,1061,114-3.05%30,80073億3400万+2.11%15.251.79
11/061,1441,1541,1111,149+1.41%25,00075億6442万+5.61%15.731.84
11/021,1281,1741,1271,1330%22,20074億5908万+4.62%15.511.82
11/011,1401,1401,1301,133-0.26%16,20074億5908万+5%15.511.82
10/311,1011,1361,1011,136+4.32%26,80074億7883万+5.77%15.551.82
10/301,1591,1591,0891,089-5.06%63,90071億6941万+1.87%14.911.75
10/271,1221,1471,1141,147+2.41%13,60075億5125万+7.4%15.71.84

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
最新1,551
2024/3/27
18,000102億1098万+8.08%
1,435

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)
2024/03/27 vs 2023/12/29
32%(1.32倍)
過去安値
497円(2015/08/25)
212%(3.12倍)
1,551円(3/27)