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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/23 | 1,098 | 1,104 | 1,098 | 1,103 | +4 | +0.4% | 600 |
| 2024/04/22 | 1,094 | 1,099 | 1,094 | 1,099 | +5 | +0.5% | 600 |
| 2024/04/19 | 1,101 | 1,101 | 1,085 | 1,094 | -7 | -0.6% | 3,400 |
| 2024/04/18 | 1,101 | 1,104 | 1,101 | 1,101 | ±0 | ±0% | 600 |
| 2024/04/17 | 1,109 | 1,109 | 1,101 | 1,101 | -11 | -1% | 2,000 |
| 2024/04/16 | 1,109 | 1,114 | 1,103 | 1,112 | +3 | +0.3% | 1,500 |
| 2024/04/15 | 1,107 | 1,109 | 1,105 | 1,109 | +2 | +0.2% | 1,700 |
| 2024/04/12 | 1,110 | 1,119 | 1,107 | 1,107 | ±0 | ±0% | 400 |
| 2024/04/11 | 1,101 | 1,109 | 1,098 | 1,107 | -1 | -0.1% | 1,700 |
| 2024/04/10 | 1,100 | 1,109 | 1,099 | 1,108 | +4 | +0.4% | 3,600 |
| 2024/04/09 | 1,103 | 1,104 | 1,098 | 1,104 | +1 | +0.1% | 1,500 |
| 2024/04/08 | 1,119 | 1,119 | 1,099 | 1,103 | -4 | -0.4% | 3,500 |
| 2024/04/05 | 1,112 | 1,115 | 1,107 | 1,107 | -5 | -0.4% | 1,200 |
| 2024/04/04 | 1,116 | 1,116 | 1,111 | 1,112 | -1 | -0.1% | 3,100 |
| 2024/04/03 | 1,123 | 1,124 | 1,113 | 1,113 | -11 | -1% | 1,200 |
| 2024/04/02 | 1,118 | 1,124 | 1,118 | 1,124 | +1 | +0.1% | 200 |
| 2024/04/01 | 1,125 | 1,132 | 1,123 | 1,123 | -9 | -0.8% | 4,100 |
| 2024/03/29 | 1,133 | 1,141 | 1,130 | 1,132 | -13 | -1.1% | 3,300 |
| 2024/03/28 | 1,130 | 1,145 | 1,130 | 1,145 | +5 | +0.4% | 1,400 |
| 2024/03/27 | 1,118 | 1,140 | 1,118 | 1,140 | +11 | +1% | 2,900 |
| 2024/03/26 | 1,138 | 1,138 | 1,129 | 1,129 | -2 | -0.2% | 1,900 |
| 2024/03/25 | 1,121 | 1,135 | 1,121 | 1,131 | +12 | +1.1% | 2,000 |
| 2024/03/22 | 1,117 | 1,119 | 1,117 | 1,119 | -5 | -0.4% | 200 |
| 2024/03/21 | 1,118 | 1,124 | 1,114 | 1,124 | +6 | +0.5% | 2,000 |
301～
350
件表示中 / 828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 | 114,900円 | +7.0% | +9.4% | 3.31% | 6.28倍 | 0.79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 |
| ＭＵＳＣＡＴ Ｇ | 97,100円 | +30.2% | +21.1% | 0.00% | 20.14倍 | 2.51倍 |
|
インスタ、ＴｉｋＴｏｋ分析によるマーケティング支援とニッチな自社ブランドを育成・販売 |
| 西菱電機 | 82,800円 | +1.1% | -27.5% | 2.78% | 20.88倍 | 0.50倍 |
|
三菱電機系商社。防災など自治体向け情報通信システムが柱。携帯端末小売り・修理事業も展開 |
| リファインバス | 85,900円 | +17.9% | +118.5% | 0.00% | 9.59倍 | 13.63倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| ブリッジコン | 137,800円 | +20.5% | -35.1% | 0.00% | 26.48倍 | 2.45倍 |
|
経営管理支援コンサル。外部の公認会計士を紹介する専門家シェア展開。社員は全員公認会計士 |
市場注目の銘柄
チャート関連のコラム
