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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,157 | 1,180 | 1,150 | 1,151 | -23 | -2% | 26,700 |
| 2022/06/22 | 1,218 | 1,219 | 1,172 | 1,174 | -25 | -2.1% | 4,000 |
| 2022/06/21 | 1,168 | 1,224 | 1,168 | 1,199 | +19 | +1.6% | 11,600 |
| 2022/06/20 | 1,165 | 1,185 | 1,137 | 1,180 | +15 | +1.3% | 18,300 |
| 2022/06/17 | 1,170 | 1,199 | 1,150 | 1,165 | -36 | -3% | 12,300 |
| 2022/06/16 | 1,232 | 1,232 | 1,199 | 1,201 | -11 | -0.9% | 5,800 |
| 2022/06/15 | 1,193 | 1,219 | 1,190 | 1,212 | +19 | +1.6% | 6,200 |
| 2022/06/14 | 1,196 | 1,229 | 1,191 | 1,193 | -33 | -2.7% | 12,200 |
| 2022/06/13 | 1,251 | 1,266 | 1,225 | 1,226 | -52 | -4.1% | 18,800 |
| 2022/06/10 | 1,288 | 1,288 | 1,264 | 1,278 | -10 | -0.8% | 9,100 |
| 2022/06/09 | 1,276 | 1,290 | 1,275 | 1,288 | +11 | +0.9% | 7,100 |
| 2022/06/08 | 1,303 | 1,325 | 1,273 | 1,277 | -27 | -2.1% | 20,700 |
| 2022/06/07 | 1,308 | 1,332 | 1,241 | 1,304 | -4 | -0.3% | 23,800 |
| 2022/06/06 | 1,268 | 1,320 | 1,256 | 1,308 | +42 | +3.3% | 21,700 |
| 2022/06/03 | 1,277 | 1,278 | 1,242 | 1,266 | -11 | -0.9% | 5,900 |
| 2022/06/02 | 1,212 | 1,279 | 1,186 | 1,277 | +65 | +5.4% | 28,200 |
| 2022/06/01 | 1,259 | 1,259 | 1,212 | 1,212 | -47 | -3.7% | 9,700 |
| 2022/05/31 | 1,241 | 1,267 | 1,239 | 1,259 | +55 | +4.6% | 13,600 |
| 2022/05/30 | 1,199 | 1,228 | 1,196 | 1,204 | +8 | +0.7% | 12,800 |
| 2022/05/27 | 1,212 | 1,212 | 1,180 | 1,196 | -16 | -1.3% | 13,500 |
| 2022/05/26 | 1,223 | 1,228 | 1,201 | 1,212 | -14 | -1.1% | 7,200 |
| 2022/05/25 | 1,235 | 1,238 | 1,222 | 1,226 | -9 | -0.7% | 7,800 |
| 2022/05/24 | 1,226 | 1,261 | 1,201 | 1,235 | +11 | +0.9% | 26,800 |
| 2022/05/23 | 1,198 | 1,249 | 1,184 | 1,224 | +64 | +5.5% | 48,600 |
| 2022/05/20 | 1,135 | 1,166 | 1,101 | 1,160 | +50 | +4.5% | 17,800 |
| 2022/05/19 | 1,094 | 1,119 | 1,076 | 1,110 | -23 | -2% | 36,400 |
| 2022/05/18 | 1,106 | 1,140 | 1,106 | 1,133 | +29 | +2.6% | 44,800 |
| 2022/05/17 | 1,160 | 1,160 | 1,090 | 1,104 | -44 | -3.8% | 56,600 |
| 2022/05/16 | 1,220 | 1,231 | 1,116 | 1,148 | -90 | -7.3% | 116,400 |
| 2022/05/13 | 1,273 | 1,348 | 1,231 | 1,238 | -18 | -1.4% | 133,900 |
| 2022/05/12 | 1,290 | 1,290 | 1,240 | 1,256 | -54 | -4.1% | 54,400 |
| 2022/05/11 | 1,324 | 1,355 | 1,309 | 1,310 | -31 | -2.3% | 24,900 |
| 2022/05/10 | 1,314 | 1,348 | 1,290 | 1,341 | +40 | +3.1% | 25,700 |
| 2022/05/09 | 1,310 | 1,314 | 1,280 | 1,301 | +1 | +0.1% | 36,500 |
| 2022/05/06 | 1,303 | 1,331 | 1,270 | 1,300 | ±0 | ±0% | 40,900 |
| 2022/05/02 | 1,299 | 1,338 | 1,284 | 1,300 | -15 | -1.1% | 24,000 |
| 2022/04/28 | 1,268 | 1,340 | 1,258 | 1,315 | +36 | +2.8% | 33,900 |
| 2022/04/27 | 1,252 | 1,287 | 1,241 | 1,279 | +1 | +0.1% | 23,500 |
| 2022/04/26 | 1,344 | 1,344 | 1,278 | 1,278 | -47 | -3.5% | 28,200 |
| 2022/04/25 | 1,254 | 1,331 | 1,249 | 1,325 | +47 | +3.7% | 55,600 |
| 2022/04/22 | 1,285 | 1,301 | 1,260 | 1,278 | -35 | -2.7% | 55,700 |
| 2022/04/21 | 1,314 | 1,334 | 1,288 | 1,313 | -1 | -0.1% | 57,400 |
| 2022/04/20 | 1,350 | 1,354 | 1,282 | 1,314 | -56 | -4.1% | 153,300 |
| 2022/04/19 | 1,333 | 1,375 | 1,314 | 1,370 | +46 | +3.5% | 64,500 |
| 2022/04/18 | 1,400 | 1,406 | 1,302 | 1,324 | -85 | -6% | 144,900 |
| 2022/04/15 | 1,412 | 1,445 | 1,406 | 1,409 | -26 | -1.8% | 72,400 |
| 2022/04/14 | 1,465 | 1,502 | 1,402 | 1,435 | -35 | -2.4% | 263,700 |
| 2022/04/13 | 1,412 | 1,493 | 1,377 | 1,470 | +59 | +4.2% | 409,000 |
| 2022/04/12 | 1,489 | 1,580 | 1,411 | 1,411 | -48 | -3.3% | 746,100 |
| 2022/04/11 | 1,648 | 1,660 | 1,428 | 1,459 | -173 | -10.6% | 481,800 |
701～
750
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
