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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,241 | 1,266 | 1,241 | 1,260 | ±0 | ±0% | 2,000 |
| 2022/09/02 | 1,261 | 1,263 | 1,236 | 1,260 | -20 | -1.6% | 9,100 |
| 2022/09/01 | 1,276 | 1,282 | 1,253 | 1,280 | +9 | +0.7% | 6,400 |
| 2022/08/31 | 1,285 | 1,285 | 1,271 | 1,271 | -6 | -0.5% | 4,600 |
| 2022/08/30 | 1,250 | 1,277 | 1,241 | 1,277 | +41 | +3.3% | 4,200 |
| 2022/08/29 | 1,241 | 1,260 | 1,227 | 1,236 | -27 | -2.1% | 2,700 |
| 2022/08/26 | 1,250 | 1,275 | 1,250 | 1,263 | +22 | +1.8% | 7,000 |
| 2022/08/25 | 1,235 | 1,241 | 1,230 | 1,241 | +6 | +0.5% | 900 |
| 2022/08/24 | 1,237 | 1,237 | 1,220 | 1,235 | +3 | +0.2% | 3,400 |
| 2022/08/23 | 1,215 | 1,237 | 1,215 | 1,232 | -9 | -0.7% | 1,500 |
| 2022/08/22 | 1,212 | 1,241 | 1,211 | 1,241 | +28 | +2.3% | 7,200 |
| 2022/08/19 | 1,213 | 1,213 | 1,200 | 1,213 | ±0 | ±0% | 2,700 |
| 2022/08/18 | 1,200 | 1,213 | 1,198 | 1,213 | +11 | +0.9% | 2,500 |
| 2022/08/17 | 1,199 | 1,217 | 1,199 | 1,202 | -16 | -1.3% | 2,200 |
| 2022/08/16 | 1,222 | 1,222 | 1,202 | 1,218 | -4 | -0.3% | 3,600 |
| 2022/08/15 | 1,183 | 1,225 | 1,172 | 1,222 | +62 | +5.3% | 10,900 |
| 2022/08/12 | 1,175 | 1,175 | 1,160 | 1,160 | ±0 | ±0% | 7,800 |
| 2022/08/10 | 1,153 | 1,183 | 1,153 | 1,160 | ±0 | ±0% | 1,300 |
| 2022/08/09 | 1,183 | 1,183 | 1,146 | 1,160 | -6 | -0.5% | 5,900 |
| 2022/08/08 | 1,160 | 1,169 | 1,159 | 1,166 | +6 | +0.5% | 3,200 |
| 2022/08/05 | 1,155 | 1,161 | 1,151 | 1,160 | +5 | +0.4% | 1,400 |
| 2022/08/04 | 1,151 | 1,155 | 1,151 | 1,155 | +5 | +0.4% | 2,900 |
| 2022/08/03 | 1,148 | 1,152 | 1,137 | 1,150 | ±0 | ±0% | 7,500 |
| 2022/08/02 | 1,175 | 1,175 | 1,150 | 1,150 | -33 | -2.8% | 7,400 |
| 2022/08/01 | 1,197 | 1,197 | 1,179 | 1,183 | +16 | +1.4% | 1,900 |
| 2022/07/29 | 1,190 | 1,200 | 1,151 | 1,167 | -26 | -2.2% | 11,300 |
| 2022/07/28 | 1,179 | 1,213 | 1,175 | 1,193 | +16 | +1.4% | 10,800 |
| 2022/07/27 | 1,174 | 1,177 | 1,164 | 1,177 | +3 | +0.3% | 2,300 |
| 2022/07/26 | 1,170 | 1,174 | 1,164 | 1,174 | +3 | +0.3% | 3,600 |
| 2022/07/25 | 1,152 | 1,174 | 1,151 | 1,171 | +1 | +0.1% | 5,700 |
| 2022/07/22 | 1,153 | 1,171 | 1,150 | 1,170 | +6 | +0.5% | 5,100 |
| 2022/07/21 | 1,151 | 1,169 | 1,145 | 1,164 | +14 | +1.2% | 8,900 |
| 2022/07/20 | 1,165 | 1,165 | 1,149 | 1,150 | -12 | -1% | 7,000 |
| 2022/07/19 | 1,150 | 1,162 | 1,133 | 1,162 | +15 | +1.3% | 4,800 |
| 2022/07/15 | 1,147 | 1,150 | 1,135 | 1,147 | ±0 | ±0% | 1,500 |
| 2022/07/14 | 1,130 | 1,147 | 1,130 | 1,147 | +16 | +1.4% | 2,500 |
| 2022/07/13 | 1,130 | 1,136 | 1,124 | 1,131 | +1 | +0.1% | 1,700 |
| 2022/07/12 | 1,113 | 1,130 | 1,112 | 1,130 | +5 | +0.4% | 1,500 |
| 2022/07/11 | 1,128 | 1,128 | 1,108 | 1,125 | +15 | +1.4% | 6,200 |
| 2022/07/08 | 1,121 | 1,125 | 1,099 | 1,110 | -1 | -0.1% | 6,400 |
| 2022/07/07 | 1,142 | 1,142 | 1,111 | 1,111 | -1 | -0.1% | 2,200 |
| 2022/07/06 | 1,113 | 1,130 | 1,101 | 1,112 | +4 | +0.4% | 3,100 |
| 2022/07/05 | 1,117 | 1,124 | 1,101 | 1,108 | +9 | +0.8% | 3,800 |
| 2022/07/04 | 1,124 | 1,124 | 1,094 | 1,099 | +5 | +0.5% | 3,600 |
| 2022/07/01 | 1,096 | 1,114 | 1,093 | 1,094 | -3 | -0.3% | 20,000 |
| 2022/06/30 | 1,209 | 1,209 | 1,097 | 1,097 | -65 | -5.6% | 57,900 |
| 2022/06/29 | 1,158 | 1,172 | 1,150 | 1,162 | -10 | -0.9% | 11,600 |
| 2022/06/28 | 1,168 | 1,178 | 1,143 | 1,172 | +11 | +0.9% | 14,800 |
| 2022/06/27 | 1,176 | 1,176 | 1,158 | 1,161 | -5 | -0.4% | 6,500 |
| 2022/06/24 | 1,170 | 1,180 | 1,160 | 1,166 | +15 | +1.3% | 15,100 |
651～
700
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
