エフビー介護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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,097 | 1,097 | 1,097 | 1,097 | -7 | -0.6% | 200 |
| 2024/05/01 | 1,095 | 1,104 | 1,095 | 1,104 | +5 | +0.5% | 700 |
| 2024/04/30 | 1,099 | 1,103 | 1,074 | 1,099 | -6 | -0.5% | 8,300 |
| 2024/04/26 | 1,098 | 1,109 | 1,098 | 1,105 | -2 | -0.2% | 1,400 |
| 2024/04/25 | 1,106 | 1,107 | 1,104 | 1,107 | +1 | +0.1% | 600 |
| 2024/04/24 | 1,103 | 1,107 | 1,093 | 1,106 | +3 | +0.3% | 1,400 |
| 2024/04/23 | 1,098 | 1,104 | 1,098 | 1,103 | +4 | +0.4% | 600 |
| 2024/04/22 | 1,094 | 1,099 | 1,094 | 1,099 | +5 | +0.5% | 600 |
| 2024/04/19 | 1,101 | 1,101 | 1,085 | 1,094 | -7 | -0.6% | 3,400 |
| 2024/04/18 | 1,101 | 1,104 | 1,101 | 1,101 | ±0 | ±0% | 600 |
| 2024/04/17 | 1,109 | 1,109 | 1,101 | 1,101 | -11 | -1% | 2,000 |
| 2024/04/16 | 1,109 | 1,114 | 1,103 | 1,112 | +3 | +0.3% | 1,500 |
| 2024/04/15 | 1,107 | 1,109 | 1,105 | 1,109 | +2 | +0.2% | 1,700 |
| 2024/04/12 | 1,110 | 1,119 | 1,107 | 1,107 | ±0 | ±0% | 400 |
| 2024/04/11 | 1,101 | 1,109 | 1,098 | 1,107 | -1 | -0.1% | 1,700 |
| 2024/04/10 | 1,100 | 1,109 | 1,099 | 1,108 | +4 | +0.4% | 3,600 |
| 2024/04/09 | 1,103 | 1,104 | 1,098 | 1,104 | +1 | +0.1% | 1,500 |
| 2024/04/08 | 1,119 | 1,119 | 1,099 | 1,103 | -4 | -0.4% | 3,500 |
| 2024/04/05 | 1,112 | 1,115 | 1,107 | 1,107 | -5 | -0.4% | 1,200 |
| 2024/04/04 | 1,116 | 1,116 | 1,111 | 1,112 | -1 | -0.1% | 3,100 |
| 2024/04/03 | 1,123 | 1,124 | 1,113 | 1,113 | -11 | -1% | 1,200 |
| 2024/04/02 | 1,118 | 1,124 | 1,118 | 1,124 | +1 | +0.1% | 200 |
| 2024/04/01 | 1,125 | 1,132 | 1,123 | 1,123 | -9 | -0.8% | 4,100 |
| 2024/03/29 | 1,133 | 1,141 | 1,130 | 1,132 | -13 | -1.1% | 3,300 |
| 2024/03/28 | 1,130 | 1,145 | 1,130 | 1,145 | +5 | +0.4% | 1,400 |
| 2024/03/27 | 1,118 | 1,140 | 1,118 | 1,140 | +11 | +1% | 2,900 |
| 2024/03/26 | 1,138 | 1,138 | 1,129 | 1,129 | -2 | -0.2% | 1,900 |
| 2024/03/25 | 1,121 | 1,135 | 1,121 | 1,131 | +12 | +1.1% | 2,000 |
| 2024/03/22 | 1,117 | 1,119 | 1,117 | 1,119 | -5 | -0.4% | 200 |
| 2024/03/21 | 1,118 | 1,124 | 1,114 | 1,124 | +6 | +0.5% | 2,000 |
| 2024/03/19 | 1,109 | 1,118 | 1,109 | 1,118 | +9 | +0.8% | 1,900 |
| 2024/03/18 | 1,102 | 1,119 | 1,102 | 1,109 | +1 | +0.1% | 3,700 |
| 2024/03/15 | 1,103 | 1,110 | 1,103 | 1,108 | +5 | +0.5% | 500 |
| 2024/03/14 | 1,102 | 1,103 | 1,102 | 1,103 | +1 | +0.1% | 1,100 |
| 2024/03/13 | 1,102 | 1,113 | 1,100 | 1,102 | ±0 | ±0% | 2,600 |
| 2024/03/12 | 1,102 | 1,102 | 1,101 | 1,102 | -1 | -0.1% | 400 |
| 2024/03/11 | 1,113 | 1,113 | 1,102 | 1,103 | -13 | -1.2% | 1,700 |
| 2024/03/08 | 1,101 | 1,116 | 1,101 | 1,116 | +10 | +0.9% | 3,500 |
| 2024/03/07 | 1,116 | 1,116 | 1,106 | 1,106 | -10 | -0.9% | 1,100 |
| 2024/03/06 | 1,110 | 1,116 | 1,104 | 1,116 | -1 | -0.1% | 800 |
| 2024/03/05 | 1,117 | 1,117 | 1,107 | 1,117 | +5 | +0.4% | 400 |
| 2024/03/04 | 1,112 | 1,117 | 1,106 | 1,112 | ±0 | ±0% | 1,600 |
| 2024/03/01 | 1,112 | 1,112 | 1,104 | 1,112 | +8 | +0.7% | 1,400 |
| 2024/02/29 | 1,116 | 1,116 | 1,104 | 1,104 | -10 | -0.9% | 2,700 |
| 2024/02/28 | 1,097 | 1,114 | 1,096 | 1,114 | +19 | +1.7% | 5,000 |
| 2024/02/27 | 1,103 | 1,103 | 1,094 | 1,095 | -1 | -0.1% | 5,100 |
| 2024/02/26 | 1,092 | 1,101 | 1,084 | 1,096 | +6 | +0.6% | 16,200 |
| 2024/02/22 | 1,105 | 1,105 | 1,090 | 1,090 | -2 | -0.2% | 7,500 |
| 2024/02/21 | 1,093 | 1,099 | 1,092 | 1,092 | -1 | -0.1% | 1,700 |
| 2024/02/20 | 1,095 | 1,097 | 1,093 | 1,093 | -1 | -0.1% | 4,100 |
1～
50
件表示中 / 508件
類似銘柄と比較する
現在ご覧いただいている「エフビ介護」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 |
|---|---|---|---|---|---|---|---|---|
| エフビ介護 | 109,700円 | +8.6% | -12.8% | 3.01% | 7.32倍 | 0.89倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| 日建工 | 158,000円 | -2.4% | -12.4% | 1.90% | 11.52倍 | 0.69倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| エヌ・シー・エヌ | 91,300円 | -11.4% | -73.4% | - | - | - |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| ＣＲＧＨＤ | 53,300円 | -6.8% | +161.7% | - | - | - |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| ジャパＭ＆Ａ | 194,600円 | +21.4% | +45.8% | 0.00% | 16.99倍 | 4.87倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
市場注目の銘柄
チャート関連のコラム
