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 |
---|---|---|---|---|---|---|---|
2023/08/21 | 1,074 | 1,075 | 1,065 | 1,072 | -7 | -0.6% | 3,500 |
2023/08/18 | 1,069 | 1,080 | 1,062 | 1,079 | -12 | -1.1% | 5,700 |
2023/08/17 | 1,080 | 1,091 | 1,066 | 1,091 | +10 | +0.9% | 14,500 |
2023/08/16 | 1,103 | 1,108 | 1,081 | 1,081 | -24 | -2.2% | 5,600 |
2023/08/15 | 1,124 | 1,143 | 1,105 | 1,105 | -44 | -3.8% | 19,400 |
2023/08/14 | 1,121 | 1,152 | 1,103 | 1,149 | +141 | +14% | 58,300 |
2023/08/10 | 1,011 | 1,021 | 1,005 | 1,008 | -5 | -0.5% | 6,800 |
2023/08/09 | 1,015 | 1,016 | 1,013 | 1,013 | -3 | -0.3% | 1,700 |
2023/08/08 | 1,014 | 1,017 | 1,014 | 1,016 | +6 | +0.6% | 2,100 |
2023/08/07 | 1,013 | 1,016 | 1,010 | 1,010 | -3 | -0.3% | 7,000 |
2023/08/04 | 1,014 | 1,015 | 1,013 | 1,013 | -1 | -0.1% | 3,900 |
2023/08/03 | 1,018 | 1,027 | 1,010 | 1,014 | -3 | -0.3% | 5,600 |
2023/08/02 | 1,015 | 1,020 | 1,013 | 1,017 | +2 | +0.2% | 2,600 |
2023/08/01 | 1,015 | 1,018 | 1,014 | 1,015 | ±0 | ±0% | 2,500 |
2023/07/31 | 1,015 | 1,016 | 1,014 | 1,015 | +3 | +0.3% | 2,100 |
2023/07/28 | 1,015 | 1,015 | 1,012 | 1,012 | -6 | -0.6% | 2,100 |
2023/07/27 | 1,015 | 1,018 | 1,014 | 1,018 | +3 | +0.3% | 1,100 |
2023/07/26 | 1,014 | 1,019 | 1,012 | 1,015 | +1 | +0.1% | 1,600 |
2023/07/25 | 1,017 | 1,017 | 1,014 | 1,014 | -2 | -0.2% | 1,300 |
2023/07/24 | 1,016 | 1,017 | 1,016 | 1,016 | ±0 | ±0% | 1,400 |
2023/07/21 | 1,011 | 1,020 | 1,011 | 1,016 | +5 | +0.5% | 1,900 |
2023/07/20 | 1,010 | 1,012 | 1,010 | 1,011 | +1 | +0.1% | 2,300 |
2023/07/19 | 1,010 | 1,014 | 1,010 | 1,010 | ±0 | ±0% | 6,200 |
2023/07/18 | 1,015 | 1,015 | 1,010 | 1,010 | -1 | -0.1% | 2,900 |
2023/07/14 | 1,010 | 1,014 | 1,010 | 1,011 | -2 | -0.2% | 1,400 |
2023/07/13 | 1,010 | 1,013 | 1,010 | 1,013 | +3 | +0.3% | 1,400 |
2023/07/12 | 1,014 | 1,015 | 1,010 | 1,010 | -4 | -0.4% | 2,300 |
2023/07/11 | 1,016 | 1,016 | 1,014 | 1,014 | -2 | -0.2% | 1,100 |
2023/07/10 | 1,017 | 1,017 | 1,015 | 1,016 | ±0 | ±0% | 3,400 |
2023/07/07 | 1,021 | 1,023 | 1,016 | 1,016 | -5 | -0.5% | 1,300 |
2023/07/06 | 1,026 | 1,026 | 1,018 | 1,021 | +1 | +0.1% | 1,600 |
2023/07/05 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 1,400 |
2023/07/04 | 1,023 | 1,024 | 1,020 | 1,020 | -5 | -0.5% | 2,100 |
2023/07/03 | 1,028 | 1,028 | 1,025 | 1,025 | -3 | -0.3% | 3,500 |
2023/06/30 | 1,043 | 1,043 | 1,022 | 1,028 | +3 | +0.3% | 4,900 |
2023/06/29 | 1,024 | 1,025 | 1,020 | 1,025 | +1 | +0.1% | 1,800 |
2023/06/28 | 1,025 | 1,026 | 1,016 | 1,024 | +1 | +0.1% | 3,400 |
2023/06/27 | 1,021 | 1,023 | 1,018 | 1,023 | +2 | +0.2% | 800 |
2023/06/26 | 1,019 | 1,021 | 1,018 | 1,021 | +6 | +0.6% | 900 |
2023/06/23 | 1,016 | 1,021 | 1,015 | 1,015 | -2 | -0.2% | 2,200 |
2023/06/22 | 1,013 | 1,018 | 1,013 | 1,017 | -2 | -0.2% | 1,400 |
2023/06/21 | 1,020 | 1,020 | 1,011 | 1,019 | -1 | -0.1% | 6,000 |
2023/06/20 | 1,020 | 1,025 | 1,018 | 1,020 | ±0 | ±0% | 3,600 |
2023/06/19 | 1,020 | 1,022 | 1,019 | 1,020 | +1 | +0.1% | 2,000 |
2023/06/16 | 1,017 | 1,019 | 1,017 | 1,019 | ±0 | ±0% | 1,000 |
2023/06/15 | 1,017 | 1,020 | 1,017 | 1,019 | +2 | +0.2% | 1,800 |
2023/06/14 | 1,032 | 1,034 | 1,016 | 1,017 | -3 | -0.3% | 4,500 |
2023/06/13 | 1,024 | 1,030 | 1,020 | 1,020 | -1 | -0.1% | 6,500 |
2023/06/12 | 1,021 | 1,023 | 1,020 | 1,021 | +1 | +0.1% | 1,900 |
2023/06/09 | 1,021 | 1,022 | 1,020 | 1,020 | ±0 | ±0% | 7,100 |
201~
250
件表示中 / 537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 | 99,600円 | +7.1% | -29.1% | 3.31% | 7.40倍 | 0.77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 |
ジャパM&A | 179,000円 | +21.4% | +45.8% | 0.00% | 15.63倍 | 3.74倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いM&A仲介。「相談されたら断らない」が理念 |
アジャイル | 11,300円 | +37.7% | - | 0.00% | - | 24.73倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
ジェイック | 284,800円 | +13.7% | +132.8% | 0.53% | 57.18倍 | 2.98倍 |
|
フリーター主体の就職支援。研修後に集団面接会で紹介。新卒事業強化。配当性向25~35%目安 |
協和コンサ | 451,000円 | +1.6% | +3.7% | 0.67% | 6.43倍 | 0.80倍 |
|
建設コンサルタントの中堅。地公体向け主体。調査、設計から施工管理、情報処理まで実施 |
市場注目の銘柄
チャート関連のコラム