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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,125 | 1,141 | 1,125 | 1,139 | -2 | -0.2% | 2,400 |
| 2025/08/20 | 1,121 | 1,141 | 1,121 | 1,141 | +15 | +1.3% | 5,600 |
| 2025/08/19 | 1,124 | 1,129 | 1,110 | 1,126 | +39 | +3.6% | 11,600 |
| 2025/08/18 | 1,080 | 1,089 | 1,073 | 1,087 | +8 | +0.7% | 1,700 |
| 2025/08/15 | 1,071 | 1,085 | 1,071 | 1,079 | ±0 | ±0% | 3,300 |
| 2025/08/14 | 1,097 | 1,097 | 1,068 | 1,079 | +12 | +1.1% | 3,300 |
| 2025/08/13 | 1,076 | 1,089 | 1,067 | 1,067 | -6 | -0.6% | 5,700 |
| 2025/08/12 | 1,116 | 1,116 | 1,073 | 1,073 | -53 | -4.7% | 9,600 |
| 2025/08/08 | 1,086 | 1,132 | 1,079 | 1,126 | +41 | +3.8% | 9,700 |
| 2025/08/07 | 1,067 | 1,085 | 1,062 | 1,085 | +18 | +1.7% | 3,900 |
| 2025/08/06 | 1,067 | 1,067 | 1,057 | 1,067 | +7 | +0.7% | 3,800 |
| 2025/08/05 | 1,067 | 1,067 | 1,051 | 1,060 | -6 | -0.6% | 13,300 |
| 2025/08/04 | 1,066 | 1,066 | 1,064 | 1,066 | -1 | -0.1% | 1,800 |
| 2025/08/01 | 1,063 | 1,078 | 1,063 | 1,067 | +5 | +0.5% | 700 |
| 2025/07/31 | 1,076 | 1,076 | 1,061 | 1,062 | -14 | -1.3% | 1,900 |
| 2025/07/30 | 1,058 | 1,076 | 1,058 | 1,076 | +7 | +0.7% | 2,300 |
| 2025/07/29 | 1,075 | 1,075 | 1,055 | 1,069 | -11 | -1% | 1,700 |
| 2025/07/28 | 1,067 | 1,080 | 1,067 | 1,080 | +20 | +1.9% | 900 |
| 2025/07/25 | 1,070 | 1,074 | 1,060 | 1,060 | -12 | -1.1% | 3,500 |
| 2025/07/24 | 1,080 | 1,085 | 1,070 | 1,072 | -8 | -0.7% | 1,600 |
| 2025/07/23 | 1,068 | 1,086 | 1,068 | 1,080 | +11 | +1% | 3,300 |
| 2025/07/22 | 1,062 | 1,069 | 1,062 | 1,069 | +7 | +0.7% | 2,000 |
| 2025/07/18 | 1,062 | 1,062 | 1,062 | 1,062 | +8 | +0.8% | 100 |
| 2025/07/17 | 1,054 | 1,054 | 1,051 | 1,054 | ±0 | ±0% | 400 |
| 2025/07/16 | 1,060 | 1,060 | 1,054 | 1,054 | +5 | +0.5% | 300 |
| 2025/07/15 | 1,062 | 1,062 | 1,049 | 1,049 | -9 | -0.9% | 1,200 |
| 2025/07/14 | 1,045 | 1,058 | 1,045 | 1,058 | +13 | +1.2% | 900 |
| 2025/07/11 | 1,061 | 1,061 | 1,045 | 1,045 | -16 | -1.5% | 400 |
| 2025/07/10 | 1,061 | 1,061 | 1,058 | 1,061 | ±0 | ±0% | 700 |
| 2025/07/09 | 1,059 | 1,061 | 1,059 | 1,061 | +2 | +0.2% | 900 |
| 2025/07/08 | 1,057 | 1,059 | 1,057 | 1,059 | +2 | +0.2% | 3,000 |
| 2025/07/07 | 1,057 | 1,057 | 1,048 | 1,057 | +10 | +1% | 800 |
| 2025/07/04 | 1,047 | 1,047 | 1,047 | 1,047 | ±0 | ±0% | 300 |
| 2025/07/03 | 1,047 | 1,047 | 1,047 | 1,047 | ±0 | ±0% | 200 |
| 2025/07/02 | 1,050 | 1,050 | 1,047 | 1,047 | +6 | +0.6% | 200 |
| 2025/07/01 | 1,050 | 1,050 | 1,040 | 1,041 | -18 | -1.7% | 1,100 |
| 2025/06/30 | 1,066 | 1,067 | 1,059 | 1,059 | +11 | +1% | 2,300 |
| 2025/06/27 | 1,039 | 1,057 | 1,039 | 1,048 | -6 | -0.6% | 2,500 |
| 2025/06/26 | 1,050 | 1,060 | 1,050 | 1,054 | -15 | -1.4% | 2,900 |
| 2025/06/25 | 1,030 | 1,069 | 1,030 | 1,069 | +9 | +0.8% | 2,200 |
| 2025/06/24 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 100 |
| 2025/06/23 | 1,056 | 1,060 | 1,054 | 1,060 | +4 | +0.4% | 1,800 |
| 2025/06/20 | 1,058 | 1,058 | 1,045 | 1,056 | +1 | +0.1% | 500 |
| 2025/06/19 | 1,062 | 1,062 | 1,032 | 1,055 | -4 | -0.4% | 900 |
| 2025/06/18 | 1,049 | 1,067 | 1,028 | 1,059 | +15 | +1.4% | 4,200 |
| 2025/06/17 | 1,003 | 1,044 | 1,003 | 1,044 | +41 | +4.1% | 11,100 |
| 2025/06/16 | 1,006 | 1,006 | 1,003 | 1,003 | -12 | -1.2% | 700 |
| 2025/06/13 | 1,009 | 1,015 | 995 | 1,015 | +14 | +1.4% | 7,900 |
| 2025/06/12 | 1,000 | 1,001 | 1,000 | 1,001 | +4 | +0.4% | 400 |
| 2025/06/11 | 999 | 1,000 | 995 | 997 | -3 | -0.3% | 6,800 |
1～
50
件表示中 / 827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 | 114,600円 | +7.0% | +9.4% | 3.32% | 6.27倍 | 0.79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 | 159,100円 | +5.2% | -14.8% | 1.89% | 12.08倍 | 0.63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 |
| リファインバス | 85,600円 | +17.9% | +118.5% | 0.00% | 9.55倍 | 13.58倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| 西菱電機 | 82,200円 | +1.1% | -27.5% | - | - | - |
|
三菱電機系商社。防災など自治体向け情報通信システムが柱。携帯端末小売り・修理事業も展開 |
| ブリッジコン | 138,000円 | +20.5% | -35.1% | 0.00% | 26.52倍 | 2.45倍 |
|
経営管理支援コンサル。外部の公認会計士を紹介する専門家シェア展開。社員は全員公認会計士 |
市場注目の銘柄
チャート関連のコラム
