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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,112 | 1,117 | 1,106 | 1,112 | ±0 | ±0% | 1,600 |
| 2024/03/01 | 1,112 | 1,112 | 1,104 | 1,112 | +8 | +0.7% | 1,400 |
| 2024/02/29 | 1,116 | 1,116 | 1,104 | 1,104 | -10 | -0.9% | 2,700 |
| 2024/02/28 | 1,097 | 1,114 | 1,096 | 1,114 | +19 | +1.7% | 5,000 |
| 2024/02/27 | 1,103 | 1,103 | 1,094 | 1,095 | -1 | -0.1% | 5,100 |
| 2024/02/26 | 1,092 | 1,101 | 1,084 | 1,096 | +6 | +0.6% | 16,200 |
| 2024/02/22 | 1,105 | 1,105 | 1,090 | 1,090 | -2 | -0.2% | 7,500 |
| 2024/02/21 | 1,093 | 1,099 | 1,092 | 1,092 | -1 | -0.1% | 1,700 |
| 2024/02/20 | 1,095 | 1,097 | 1,093 | 1,093 | -1 | -0.1% | 4,100 |
| 2024/02/19 | 1,094 | 1,110 | 1,087 | 1,094 | -16 | -1.4% | 14,000 |
| 2024/02/16 | 1,094 | 1,113 | 1,085 | 1,110 | +8 | +0.7% | 10,200 |
| 2024/02/15 | 1,103 | 1,120 | 1,085 | 1,102 | -27 | -2.4% | 19,000 |
| 2024/02/14 | 1,126 | 1,129 | 1,120 | 1,129 | -7 | -0.6% | 3,800 |
| 2024/02/13 | 1,138 | 1,138 | 1,112 | 1,136 | +11 | +1% | 5,100 |
| 2024/02/09 | 1,148 | 1,148 | 1,125 | 1,125 | -26 | -2.3% | 4,600 |
| 2024/02/08 | 1,133 | 1,151 | 1,130 | 1,151 | +9 | +0.8% | 5,700 |
| 2024/02/07 | 1,147 | 1,147 | 1,131 | 1,142 | +12 | +1.1% | 4,500 |
| 2024/02/06 | 1,120 | 1,131 | 1,120 | 1,130 | +10 | +0.9% | 2,900 |
| 2024/02/05 | 1,120 | 1,129 | 1,116 | 1,120 | ±0 | ±0% | 2,000 |
| 2024/02/02 | 1,120 | 1,133 | 1,106 | 1,120 | -20 | -1.8% | 7,700 |
| 2024/02/01 | 1,134 | 1,142 | 1,110 | 1,140 | -5 | -0.4% | 6,000 |
| 2024/01/31 | 1,159 | 1,159 | 1,138 | 1,145 | -14 | -1.2% | 3,300 |
| 2024/01/30 | 1,134 | 1,159 | 1,134 | 1,159 | +25 | +2.2% | 6,600 |
| 2024/01/29 | 1,140 | 1,140 | 1,118 | 1,134 | -2 | -0.2% | 9,900 |
| 2024/01/26 | 1,119 | 1,138 | 1,119 | 1,136 | +19 | +1.7% | 4,000 |
| 2024/01/25 | 1,103 | 1,117 | 1,100 | 1,117 | +14 | +1.3% | 3,900 |
| 2024/01/24 | 1,103 | 1,112 | 1,103 | 1,103 | ±0 | ±0% | 2,100 |
| 2024/01/23 | 1,114 | 1,116 | 1,100 | 1,103 | -1 | -0.1% | 4,300 |
| 2024/01/22 | 1,088 | 1,111 | 1,088 | 1,104 | +16 | +1.5% | 5,700 |
| 2024/01/19 | 1,085 | 1,098 | 1,085 | 1,088 | -8 | -0.7% | 8,200 |
| 2024/01/18 | 1,100 | 1,125 | 1,090 | 1,096 | -8 | -0.7% | 2,700 |
| 2024/01/17 | 1,090 | 1,109 | 1,090 | 1,104 | -1 | -0.1% | 8,000 |
| 2024/01/16 | 1,095 | 1,110 | 1,092 | 1,105 | +3 | +0.3% | 11,300 |
| 2024/01/15 | 1,113 | 1,114 | 1,102 | 1,102 | +12 | +1.1% | 5,700 |
| 2024/01/12 | 1,103 | 1,103 | 1,085 | 1,090 | -13 | -1.2% | 4,900 |
| 2024/01/11 | 1,114 | 1,114 | 1,084 | 1,103 | -17 | -1.5% | 8,100 |
| 2024/01/10 | 1,125 | 1,127 | 1,118 | 1,120 | -4 | -0.4% | 2,800 |
| 2024/01/09 | 1,135 | 1,137 | 1,120 | 1,124 | +4 | +0.4% | 4,600 |
| 2024/01/05 | 1,165 | 1,165 | 1,114 | 1,120 | -31 | -2.7% | 5,200 |
| 2024/01/04 | 1,130 | 1,188 | 1,112 | 1,151 | +51 | +4.6% | 25,100 |
| 2023/12/29 | 1,085 | 1,109 | 1,085 | 1,100 | +15 | +1.4% | 4,900 |
| 2023/12/28 | 1,083 | 1,085 | 1,076 | 1,085 | +18 | +1.7% | 2,800 |
| 2023/12/27 | 1,061 | 1,074 | 1,061 | 1,067 | +2 | +0.2% | 4,500 |
| 2023/12/26 | 1,060 | 1,073 | 1,060 | 1,065 | -6 | -0.6% | 7,400 |
| 2023/12/25 | 1,056 | 1,072 | 1,056 | 1,071 | +18 | +1.7% | 8,900 |
| 2023/12/22 | 1,051 | 1,056 | 1,050 | 1,053 | +2 | +0.2% | 3,800 |
| 2023/12/21 | 1,060 | 1,078 | 1,051 | 1,051 | -13 | -1.2% | 3,100 |
| 2023/12/20 | 1,055 | 1,084 | 1,052 | 1,064 | +9 | +0.9% | 12,300 |
| 2023/12/19 | 1,058 | 1,058 | 1,047 | 1,055 | -5 | -0.5% | 2,900 |
| 2023/12/18 | 1,049 | 1,062 | 1,046 | 1,060 | +11 | +1% | 10,100 |
51～
100
件表示中 / 517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 | 98,700円 | +7.1% | -29.1% | 3.34% | 7.34倍 | 0.76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 |
| サンキャピタル | 1,900円 | +812.0% | - | 0.00% | 51.35倍 | 16.52倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| インバウンド | 102,400円 | +14.5% | +1.9% | 0.00% | 12.32倍 | 1.20倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| 大伸社 | - | +6.7% | -7.0% | - | - | - |
|
- |
| バーチャレクス | 87,900円 | +5.4% | -7.5% | 1.71% | 9.36倍 | 1.47倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
市場注目の銘柄
チャート関連のコラム
