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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2023/12/15 | 1,042 | 1,050 | 1,040 | 1,049 | +5 | +0.5% | 2,600 |
| 2023/12/14 | 1,048 | 1,048 | 1,043 | 1,044 | -6 | -0.6% | 1,400 |
| 2023/12/13 | 1,048 | 1,050 | 1,046 | 1,050 | +2 | +0.2% | 2,300 |
| 2023/12/12 | 1,051 | 1,051 | 1,047 | 1,048 | -7 | -0.7% | 1,100 |
| 2023/12/11 | 1,053 | 1,055 | 1,053 | 1,055 | +10 | +1% | 200 |
| 2023/12/08 | 1,046 | 1,048 | 1,045 | 1,045 | -2 | -0.2% | 3,900 |
| 2023/12/07 | 1,054 | 1,054 | 1,047 | 1,047 | -12 | -1.1% | 2,300 |
| 2023/12/06 | 1,061 | 1,063 | 1,052 | 1,059 | +2 | +0.2% | 2,800 |
| 2023/12/05 | 1,060 | 1,060 | 1,054 | 1,057 | -8 | -0.8% | 2,100 |
| 2023/12/04 | 1,065 | 1,065 | 1,052 | 1,065 | -2 | -0.2% | 3,600 |
| 2023/12/01 | 1,062 | 1,068 | 1,059 | 1,067 | -2 | -0.2% | 2,200 |
| 2023/11/30 | 1,068 | 1,070 | 1,057 | 1,069 | +9 | +0.8% | 6,600 |
| 2023/11/29 | 1,053 | 1,060 | 1,051 | 1,060 | +7 | +0.7% | 2,700 |
| 2023/11/28 | 1,053 | 1,056 | 1,053 | 1,053 | +3 | +0.3% | 2,600 |
| 2023/11/27 | 1,055 | 1,055 | 1,048 | 1,050 | +3 | +0.3% | 3,100 |
301～
350
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
