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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,011 | 1,023 | 1,010 | 1,021 | +11 | +1.1% | 3,900 |
| 2024/07/04 | 1,018 | 1,018 | 1,010 | 1,010 | -13 | -1.3% | 700 |
| 2024/07/03 | 1,018 | 1,023 | 1,016 | 1,023 | ±0 | ±0% | 1,600 |
| 2024/07/02 | 1,016 | 1,030 | 1,015 | 1,023 | -7 | -0.7% | 2,100 |
| 2024/07/01 | 1,028 | 1,030 | 1,024 | 1,030 | +15 | +1.5% | 3,100 |
| 2024/06/28 | 997 | 1,015 | 997 | 1,015 | +7 | +0.7% | 5,200 |
| 2024/06/27 | 1,001 | 1,008 | 1,000 | 1,008 | +10 | +1% | 3,300 |
| 2024/06/26 | 1,003 | 1,003 | 994 | 998 | -5 | -0.5% | 6,100 |
| 2024/06/25 | 1,003 | 1,007 | 996 | 1,003 | -1 | -0.1% | 5,000 |
| 2024/06/24 | 997 | 1,005 | 997 | 1,004 | +5 | +0.5% | 2,600 |
| 2024/06/21 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 1,500 |
| 2024/06/20 | 1,009 | 1,009 | 999 | 1,000 | -10 | -1% | 700 |
| 2024/06/19 | 991 | 1,010 | 991 | 1,010 | +13 | +1.3% | 2,200 |
| 2024/06/18 | 989 | 999 | 988 | 997 | +10 | +1% | 2,400 |
| 2024/06/17 | 993 | 993 | 986 | 987 | -9 | -0.9% | 3,200 |
| 2024/06/14 | 986 | 996 | 986 | 996 | -5 | -0.5% | 2,300 |
| 2024/06/13 | 1,000 | 1,002 | 1,000 | 1,001 | +1 | +0.1% | 1,200 |
| 2024/06/12 | 993 | 1,002 | 993 | 1,000 | +7 | +0.7% | 800 |
| 2024/06/11 | 996 | 1,000 | 993 | 993 | -4 | -0.4% | 400 |
| 2024/06/10 | 999 | 999 | 992 | 997 | -3 | -0.3% | 1,900 |
| 2024/06/07 | 1,001 | 1,006 | 1,000 | 1,000 | ±0 | ±0% | 4,000 |
| 2024/06/06 | 1,000 | 1,004 | 1,000 | 1,000 | -3 | -0.3% | 10,000 |
| 2024/06/05 | 993 | 1,004 | 989 | 1,003 | +8 | +0.8% | 2,800 |
| 2024/06/04 | 995 | 1,003 | 995 | 995 | +2 | +0.2% | 1,900 |
| 2024/06/03 | 986 | 993 | 986 | 993 | +7 | +0.7% | 2,000 |
| 2024/05/31 | 985 | 993 | 985 | 986 | -5 | -0.5% | 6,100 |
| 2024/05/30 | 986 | 992 | 985 | 991 | +2 | +0.2% | 1,800 |
| 2024/05/29 | 993 | 996 | 983 | 989 | +1 | +0.1% | 9,400 |
| 2024/05/28 | 995 | 997 | 988 | 988 | -7 | -0.7% | 4,400 |
| 2024/05/27 | 997 | 999 | 995 | 995 | -2 | -0.2% | 2,500 |
| 2024/05/24 | 993 | 998 | 987 | 997 | +4 | +0.4% | 3,300 |
| 2024/05/23 | 1,001 | 1,001 | 993 | 993 | -8 | -0.8% | 1,900 |
| 2024/05/22 | 997 | 1,005 | 997 | 1,001 | +4 | +0.4% | 2,300 |
| 2024/05/21 | 995 | 1,004 | 995 | 997 | +2 | +0.2% | 6,900 |
| 2024/05/20 | 985 | 1,000 | 978 | 995 | +8 | +0.8% | 15,100 |
| 2024/05/17 | 990 | 995 | 981 | 987 | +12 | +1.2% | 7,200 |
| 2024/05/16 | 1,021 | 1,036 | 960 | 975 | -126 | -11.4% | 70,700 |
| 2024/05/15 | 1,100 | 1,108 | 1,100 | 1,101 | -5 | -0.5% | 9,700 |
| 2024/05/14 | 1,105 | 1,107 | 1,103 | 1,106 | +1 | +0.1% | 2,200 |
| 2024/05/13 | 1,103 | 1,105 | 1,102 | 1,105 | +2 | +0.2% | 1,900 |
| 2024/05/10 | 1,104 | 1,104 | 1,093 | 1,103 | +3 | +0.3% | 500 |
| 2024/05/09 | 1,093 | 1,100 | 1,093 | 1,100 | -4 | -0.4% | 1,300 |
| 2024/05/08 | 1,100 | 1,104 | 1,100 | 1,104 | +4 | +0.4% | 2,600 |
| 2024/05/07 | 1,096 | 1,100 | 1,093 | 1,100 | +3 | +0.3% | 1,800 |
| 2024/05/02 | 1,097 | 1,097 | 1,097 | 1,097 | -7 | -0.6% | 200 |
| 2024/05/01 | 1,095 | 1,104 | 1,095 | 1,104 | +5 | +0.5% | 700 |
| 2024/04/30 | 1,099 | 1,103 | 1,074 | 1,099 | -6 | -0.5% | 8,300 |
| 2024/04/26 | 1,098 | 1,109 | 1,098 | 1,105 | -2 | -0.2% | 1,400 |
| 2024/04/25 | 1,106 | 1,107 | 1,104 | 1,107 | +1 | +0.1% | 600 |
| 2024/04/24 | 1,103 | 1,107 | 1,093 | 1,106 | +3 | +0.3% | 1,400 |
201～
250
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
