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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,166 | 1,168 | 1,156 | 1,160 | -2 | -0.2% | 2,300 |
| 2023/04/14 | 1,162 | 1,169 | 1,161 | 1,162 | ±0 | ±0% | 1,000 |
| 2023/04/13 | 1,163 | 1,173 | 1,159 | 1,162 | -1 | -0.1% | 1,400 |
| 2023/04/12 | 1,165 | 1,165 | 1,163 | 1,163 | -2 | -0.2% | 1,400 |
| 2023/04/11 | 1,168 | 1,185 | 1,165 | 1,165 | -11 | -0.9% | 1,400 |
| 2023/04/10 | 1,165 | 1,176 | 1,165 | 1,176 | +11 | +0.9% | 200 |
| 2023/04/07 | 1,161 | 1,165 | 1,160 | 1,165 | +4 | +0.3% | 600 |
| 2023/04/06 | 1,161 | 1,164 | 1,160 | 1,161 | -4 | -0.3% | 700 |
| 2023/04/05 | 1,168 | 1,168 | 1,163 | 1,165 | -3 | -0.3% | 2,100 |
| 2023/04/04 | 1,177 | 1,177 | 1,168 | 1,168 | -9 | -0.8% | 1,500 |
| 2023/04/03 | 1,183 | 1,187 | 1,177 | 1,177 | +10 | +0.9% | 900 |
| 2023/03/31 | 1,176 | 1,178 | 1,164 | 1,167 | +2 | +0.2% | 1,800 |
| 2023/03/30 | 1,165 | 1,166 | 1,163 | 1,165 | -5 | -0.4% | 500 |
| 2023/03/29 | 1,180 | 1,180 | 1,170 | 1,170 | -6 | -0.5% | 1,900 |
| 2023/03/28 | 1,173 | 1,179 | 1,166 | 1,176 | +3 | +0.3% | 1,400 |
| 2023/03/27 | 1,164 | 1,173 | 1,164 | 1,173 | +8 | +0.7% | 500 |
| 2023/03/24 | 1,161 | 1,180 | 1,161 | 1,165 | +2 | +0.2% | 1,100 |
| 2023/03/23 | 1,163 | 1,165 | 1,163 | 1,163 | -22 | -1.9% | 1,200 |
| 2023/03/22 | 1,190 | 1,190 | 1,182 | 1,185 | +25 | +2.2% | 5,000 |
| 2023/03/20 | 1,160 | 1,160 | 1,150 | 1,160 | +1 | +0.1% | 8,700 |
| 2023/03/17 | 1,174 | 1,174 | 1,159 | 1,159 | -1 | -0.1% | 900 |
| 2023/03/16 | 1,160 | 1,165 | 1,155 | 1,160 | -10 | -0.9% | 1,400 |
| 2023/03/15 | 1,176 | 1,176 | 1,170 | 1,170 | +13 | +1.1% | 400 |
| 2023/03/14 | 1,165 | 1,165 | 1,157 | 1,157 | -9 | -0.8% | 3,100 |
| 2023/03/13 | 1,166 | 1,180 | 1,166 | 1,166 | -4 | -0.3% | 1,600 |
| 2023/03/10 | 1,175 | 1,181 | 1,170 | 1,170 | -5 | -0.4% | 2,400 |
| 2023/03/09 | 1,192 | 1,192 | 1,175 | 1,175 | -13 | -1.1% | 5,600 |
| 2023/03/08 | 1,187 | 1,196 | 1,187 | 1,188 | -2 | -0.2% | 2,000 |
| 2023/03/07 | 1,195 | 1,195 | 1,190 | 1,190 | -5 | -0.4% | 500 |
| 2023/03/06 | 1,206 | 1,206 | 1,195 | 1,195 | -13 | -1.1% | 500 |
| 2023/03/03 | 1,209 | 1,210 | 1,183 | 1,208 | +10 | +0.8% | 3,100 |
| 2023/03/02 | 1,195 | 1,211 | 1,183 | 1,198 | +3 | +0.3% | 6,800 |
| 2023/03/01 | 1,178 | 1,195 | 1,178 | 1,195 | +11 | +0.9% | 2,500 |
| 2023/02/28 | 1,184 | 1,184 | 1,184 | 1,184 | +6 | +0.5% | 1,800 |
| 2023/02/27 | 1,165 | 1,178 | 1,165 | 1,178 | +11 | +0.9% | 1,500 |
| 2023/02/24 | 1,156 | 1,176 | 1,150 | 1,167 | -2 | -0.2% | 5,300 |
| 2023/02/22 | 1,168 | 1,179 | 1,150 | 1,169 | -6 | -0.5% | 8,800 |
| 2023/02/21 | 1,175 | 1,181 | 1,170 | 1,175 | +2 | +0.2% | 1,100 |
| 2023/02/20 | 1,177 | 1,177 | 1,170 | 1,173 | +18 | +1.6% | 900 |
| 2023/02/17 | 1,171 | 1,188 | 1,134 | 1,155 | -26 | -2.2% | 11,300 |
| 2023/02/16 | 1,190 | 1,190 | 1,181 | 1,181 | ±0 | ±0% | 1,500 |
| 2023/02/15 | 1,181 | 1,190 | 1,181 | 1,181 | -11 | -0.9% | 2,300 |
| 2023/02/14 | 1,203 | 1,203 | 1,192 | 1,192 | +2 | +0.2% | 800 |
| 2023/02/13 | 1,181 | 1,191 | 1,181 | 1,190 | +8 | +0.7% | 3,100 |
| 2023/02/10 | 1,190 | 1,190 | 1,182 | 1,182 | -7 | -0.6% | 600 |
| 2023/02/09 | 1,190 | 1,190 | 1,185 | 1,189 | -3 | -0.3% | 1,500 |
| 2023/02/08 | 1,200 | 1,209 | 1,192 | 1,192 | -5 | -0.4% | 1,700 |
| 2023/02/07 | 1,200 | 1,200 | 1,196 | 1,197 | +5 | +0.4% | 3,600 |
| 2023/02/06 | 1,195 | 1,195 | 1,192 | 1,192 | +7 | +0.6% | 800 |
| 2023/02/03 | 1,181 | 1,185 | 1,181 | 1,185 | +12 | +1% | 300 |
501～
550
件表示中 / 752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 | 93,000円 | +7.1% | -29.1% | 3.55% | 6.50倍 | 0.64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 |
| コレックＨＤ | 32,300円 | +41.8% | +90.4% | 2.79% | 7.31倍 | 1.93倍 |
|
ＮＨＫの営業代行から転換。不動産仲介「イエプラ」に加え、ゲーム攻略サイト「アルテマ」運営 |
| ランシステム | 53,600円 | -24.0% | +4.2% | 0.00% | 37.96倍 | 11.45倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| リンクバル | 11,900円 | +14.3% | - | 0.00% | 224.53倍 | 2.22倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| コーチ・エィ | 97,800円 | +2.8% | -19.6% | 2.04% | 31.38倍 | 0.75倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
