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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,164 | 1,182 | 1,164 | 1,174 | +10 | +0.9% | 3,200 |
| 2022/12/23 | 1,167 | 1,168 | 1,163 | 1,164 | -7 | -0.6% | 21,100 |
| 2022/12/22 | 1,164 | 1,182 | 1,164 | 1,171 | -2 | -0.2% | 2,800 |
| 2022/12/21 | 1,169 | 1,174 | 1,157 | 1,173 | -2 | -0.2% | 9,300 |
| 2022/12/20 | 1,170 | 1,176 | 1,169 | 1,175 | +4 | +0.3% | 6,400 |
| 2022/12/19 | 1,180 | 1,182 | 1,170 | 1,171 | -11 | -0.9% | 17,600 |
| 2022/12/16 | 1,182 | 1,183 | 1,182 | 1,182 | -16 | -1.3% | 2,000 |
| 2022/12/15 | 1,202 | 1,210 | 1,198 | 1,198 | -2 | -0.2% | 3,900 |
| 2022/12/14 | 1,200 | 1,210 | 1,200 | 1,200 | -15 | -1.2% | 2,300 |
| 2022/12/13 | 1,213 | 1,226 | 1,211 | 1,215 | -10 | -0.8% | 3,300 |
| 2022/12/12 | 1,263 | 1,263 | 1,225 | 1,225 | -12 | -1% | 1,100 |
| 2022/12/09 | 1,265 | 1,265 | 1,237 | 1,237 | +2 | +0.2% | 18,400 |
| 2022/12/08 | 1,242 | 1,242 | 1,225 | 1,235 | -22 | -1.8% | 2,800 |
| 2022/12/07 | 1,271 | 1,290 | 1,250 | 1,257 | -14 | -1.1% | 6,700 |
| 2022/12/06 | 1,232 | 1,283 | 1,202 | 1,271 | +38 | +3.1% | 5,400 |
| 2022/12/05 | 1,208 | 1,233 | 1,208 | 1,233 | +6 | +0.5% | 5,200 |
| 2022/12/02 | 1,211 | 1,228 | 1,210 | 1,227 | -2 | -0.2% | 3,000 |
| 2022/12/01 | 1,232 | 1,232 | 1,227 | 1,229 | +2 | +0.2% | 400 |
| 2022/11/30 | 1,243 | 1,243 | 1,210 | 1,227 | -3 | -0.2% | 4,500 |
| 2022/11/29 | 1,221 | 1,230 | 1,220 | 1,230 | +5 | +0.4% | 1,900 |
| 2022/11/28 | 1,230 | 1,230 | 1,220 | 1,225 | -8 | -0.6% | 2,700 |
| 2022/11/25 | 1,222 | 1,233 | 1,222 | 1,233 | +11 | +0.9% | 1,900 |
| 2022/11/24 | 1,222 | 1,222 | 1,222 | 1,222 | +10 | +0.8% | 700 |
| 2022/11/22 | 1,202 | 1,218 | 1,201 | 1,212 | ±0 | ±0% | 1,100 |
| 2022/11/21 | 1,198 | 1,214 | 1,188 | 1,212 | +28 | +2.4% | 2,700 |
| 2022/11/18 | 1,193 | 1,199 | 1,178 | 1,184 | -9 | -0.8% | 2,600 |
| 2022/11/17 | 1,174 | 1,193 | 1,174 | 1,193 | +5 | +0.4% | 1,100 |
| 2022/11/16 | 1,167 | 1,207 | 1,167 | 1,188 | +7 | +0.6% | 1,300 |
| 2022/11/15 | 1,188 | 1,198 | 1,180 | 1,181 | -16 | -1.3% | 3,500 |
| 2022/11/14 | 1,181 | 1,219 | 1,181 | 1,197 | +24 | +2% | 10,600 |
| 2022/11/11 | 1,172 | 1,173 | 1,155 | 1,173 | +1 | +0.1% | 3,900 |
| 2022/11/10 | 1,174 | 1,174 | 1,165 | 1,172 | -2 | -0.2% | 1,700 |
| 2022/11/09 | 1,168 | 1,183 | 1,160 | 1,174 | +6 | +0.5% | 2,200 |
| 2022/11/08 | 1,168 | 1,168 | 1,168 | 1,168 | ±0 | ±0% | 500 |
| 2022/11/07 | 1,176 | 1,176 | 1,168 | 1,168 | -7 | -0.6% | 900 |
| 2022/11/04 | 1,181 | 1,182 | 1,170 | 1,175 | -3 | -0.3% | 1,800 |
| 2022/11/02 | 1,174 | 1,179 | 1,156 | 1,178 | +12 | +1% | 1,300 |
| 2022/11/01 | 1,166 | 1,173 | 1,166 | 1,166 | ±0 | ±0% | 900 |
| 2022/10/31 | 1,187 | 1,187 | 1,156 | 1,166 | -12 | -1% | 2,100 |
| 2022/10/28 | 1,155 | 1,178 | 1,154 | 1,178 | +22 | +1.9% | 1,400 |
| 2022/10/27 | 1,170 | 1,170 | 1,152 | 1,156 | -22 | -1.9% | 2,200 |
| 2022/10/26 | 1,168 | 1,178 | 1,157 | 1,178 | +24 | +2.1% | 600 |
| 2022/10/25 | 1,152 | 1,175 | 1,152 | 1,154 | -9 | -0.8% | 2,900 |
| 2022/10/24 | 1,179 | 1,179 | 1,163 | 1,163 | -7 | -0.6% | 4,400 |
| 2022/10/21 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 100 |
| 2022/10/20 | 1,162 | 1,178 | 1,162 | 1,170 | -16 | -1.3% | 2,700 |
| 2022/10/19 | 1,186 | 1,186 | 1,186 | 1,186 | ±0 | ±0% | 800 |
| 2022/10/18 | 1,185 | 1,200 | 1,185 | 1,186 | -6 | -0.5% | 2,100 |
| 2022/10/17 | 1,189 | 1,227 | 1,189 | 1,192 | +3 | +0.3% | 2,700 |
| 2022/10/14 | 1,200 | 1,210 | 1,188 | 1,189 | -11 | -0.9% | 2,800 |
351～
400
件表示中 / 527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 | 98,600円 | +7.1% | -29.1% | 3.35% | 7.33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 |
| 大伸社 | - | +6.7% | -7.0% | - | - | - |
|
- |
| バーチャレクス | 88,300円 | +5.4% | -7.5% | 1.70% | 9.40倍 | 1.48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 |
| 協和コンサ | 440,000円 | +1.6% | +3.7% | 0.68% | 6.28倍 | 0.78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 |
| ＣＳ－Ｃ | 39,000円 | +24.3% | -93.8% | 0.00% | 367.92倍 | 1.09倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
市場注目の銘柄
チャート関連のコラム
