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 |
|---|---|---|---|---|---|---|---|
| 2026/06/02 | 1,233 | 1,233 | 1,218 | 1,220 | -16 | -1.3% | 300 |
| 2026/06/01 | 1,245 | 1,245 | 1,212 | 1,236 | -14 | -1.1% | 4,400 |
| 2026/05/29 | 1,235 | 1,250 | 1,229 | 1,250 | +10 | +0.8% | 1,800 |
| 2026/05/28 | 1,213 | 1,241 | 1,213 | 1,240 | +1 | +0.1% | 1,500 |
| 2026/05/27 | 1,255 | 1,255 | 1,239 | 1,239 | -16 | -1.3% | 600 |
| 2026/05/26 | 1,248 | 1,255 | 1,248 | 1,255 | +15 | +1.2% | 2,900 |
| 2026/05/25 | 1,251 | 1,255 | 1,239 | 1,240 | -11 | -0.9% | 2,400 |
| 2026/05/22 | 1,253 | 1,261 | 1,250 | 1,251 | -2 | -0.2% | 1,100 |
| 2026/05/21 | 1,265 | 1,270 | 1,253 | 1,253 | -3 | -0.2% | 4,300 |
| 2026/05/20 | 1,263 | 1,263 | 1,241 | 1,256 | +23 | +1.9% | 3,000 |
| 2026/05/19 | 1,237 | 1,237 | 1,233 | 1,233 | -2 | -0.2% | 500 |
| 2026/05/18 | 1,235 | 1,237 | 1,224 | 1,235 | -1 | -0.1% | 4,500 |
| 2026/05/15 | 1,279 | 1,279 | 1,220 | 1,236 | -34 | -2.7% | 7,100 |
| 2026/05/14 | 1,276 | 1,276 | 1,270 | 1,270 | +9 | +0.7% | 1,000 |
| 2026/05/13 | 1,277 | 1,277 | 1,261 | 1,261 | -14 | -1.1% | 500 |
| 2026/05/12 | 1,276 | 1,276 | 1,261 | 1,275 | -1 | -0.1% | 3,600 |
| 2026/05/11 | 1,267 | 1,276 | 1,267 | 1,276 | +9 | +0.7% | 2,800 |
| 2026/05/08 | 1,290 | 1,290 | 1,267 | 1,267 | -10 | -0.8% | 1,600 |
| 2026/05/07 | 1,269 | 1,279 | 1,267 | 1,277 | +17 | +1.3% | 2,500 |
| 2026/05/01 | 1,270 | 1,280 | 1,260 | 1,260 | -10 | -0.8% | 3,900 |
| 2026/04/30 | 1,284 | 1,284 | 1,266 | 1,270 | -16 | -1.2% | 6,000 |
| 2026/04/28 | 1,282 | 1,292 | 1,267 | 1,286 | +4 | +0.3% | 8,700 |
| 2026/04/27 | 1,280 | 1,290 | 1,275 | 1,282 | +1 | +0.1% | 6,500 |
| 2026/04/24 | 1,279 | 1,281 | 1,272 | 1,281 | +14 | +1.1% | 5,200 |
| 2026/04/23 | 1,281 | 1,281 | 1,262 | 1,267 | -3 | -0.2% | 9,700 |
| 2026/04/22 | 1,276 | 1,280 | 1,270 | 1,270 | +5 | +0.4% | 10,300 |
| 2026/04/21 | 1,260 | 1,275 | 1,260 | 1,265 | +17 | +1.4% | 7,500 |
| 2026/04/20 | 1,230 | 1,272 | 1,230 | 1,248 | +24 | +2% | 23,100 |
| 2026/04/17 | 1,196 | 1,225 | 1,196 | 1,224 | +29 | +2.4% | 700 |
| 2026/04/16 | 1,223 | 1,228 | 1,168 | 1,195 | -28 | -2.3% | 3,300 |
| 2026/04/15 | 1,227 | 1,227 | 1,210 | 1,223 | -4 | -0.3% | 1,200 |
| 2026/04/14 | 1,217 | 1,240 | 1,217 | 1,227 | +10 | +0.8% | 4,700 |
| 2026/04/13 | 1,198 | 1,222 | 1,198 | 1,217 | - | - | 3,200 |
| 2026/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/09 | 1,199 | 1,199 | 1,198 | 1,198 | ±0 | ±0% | 200 |
| 2026/04/08 | 1,211 | 1,211 | 1,198 | 1,198 | +5 | +0.4% | 500 |
| 2026/04/07 | 1,210 | 1,210 | 1,191 | 1,193 | -17 | -1.4% | 2,000 |
| 2026/04/06 | 1,207 | 1,217 | 1,204 | 1,210 | +21 | +1.8% | 1,400 |
| 2026/04/03 | 1,170 | 1,189 | 1,170 | 1,189 | +1 | +0.1% | 1,900 |
| 2026/04/02 | 1,205 | 1,205 | 1,180 | 1,188 | -1 | -0.1% | 1,000 |
| 2026/04/01 | 1,185 | 1,189 | 1,185 | 1,189 | +15 | +1.3% | 1,500 |
| 2026/03/31 | 1,210 | 1,210 | 1,172 | 1,174 | -85 | -6.8% | 4,300 |
| 2026/03/30 | 1,180 | 1,259 | 1,169 | 1,259 | +60 | +5% | 3,700 |
| 2026/03/27 | 1,204 | 1,209 | 1,199 | 1,199 | +7 | +0.6% | 2,400 |
| 2026/03/26 | 1,198 | 1,215 | 1,192 | 1,192 | -6 | -0.5% | 2,200 |
| 2026/03/25 | 1,185 | 1,201 | 1,185 | 1,198 | -1 | -0.1% | 3,000 |
| 2026/03/24 | 1,190 | 1,199 | 1,188 | 1,199 | +16 | +1.4% | 2,000 |
| 2026/03/23 | 1,191 | 1,194 | 1,181 | 1,183 | -13 | -1.1% | 2,500 |
| 2026/03/19 | 1,196 | 1,201 | 1,196 | 1,196 | -11 | -0.9% | 700 |
| 2026/03/18 | 1,219 | 1,229 | 1,190 | 1,207 | -12 | -1% | 3,100 |
1～
50
件表示中 / 1014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 | - | +5.1% | -9.0% | - | - | - |
|
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 |
| ベストワン | - | +0.3% | +825.9% | - | - | - |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| インテＧ | - | -18.2% | -76.3% | - | - | - |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| コーチ・エィ | - | -0.0% | 0.0% | - | - | - |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| Ｂｉｒｄｍａｎ | - | +15.7% | - | - | - | - |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
