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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,070 | 1,070 | 1,047 | 1,047 | -33 | -3.1% | 7,900 |
2023/10/03 | 1,088 | 1,089 | 1,079 | 1,080 | -19 | -1.7% | 2,400 |
2023/10/02 | 1,105 | 1,105 | 1,083 | 1,099 | +24 | +2.2% | 2,100 |
2023/09/29 | 1,091 | 1,091 | 1,071 | 1,075 | -20 | -1.8% | 2,300 |
2023/09/28 | 1,095 | 1,095 | 1,086 | 1,095 | +5 | +0.5% | 1,700 |
2023/09/27 | 1,089 | 1,096 | 1,078 | 1,090 | ±0 | ±0% | 2,800 |
2023/09/26 | 1,101 | 1,110 | 1,088 | 1,090 | -15 | -1.4% | 3,700 |
2023/09/25 | 1,108 | 1,108 | 1,090 | 1,105 | +12 | +1.1% | 8,600 |
2023/09/22 | 1,100 | 1,100 | 1,088 | 1,093 | -7 | -0.6% | 1,200 |
2023/09/21 | 1,104 | 1,104 | 1,099 | 1,100 | -4 | -0.4% | 900 |
2023/09/20 | 1,108 | 1,108 | 1,096 | 1,104 | +2 | +0.2% | 1,000 |
2023/09/19 | 1,110 | 1,110 | 1,091 | 1,102 | +7 | +0.6% | 5,400 |
2023/09/15 | 1,099 | 1,115 | 1,095 | 1,095 | -14 | -1.3% | 2,300 |
2023/09/14 | 1,100 | 1,118 | 1,096 | 1,109 | +13 | +1.2% | 1,200 |
2023/09/13 | 1,091 | 1,102 | 1,091 | 1,096 | +8 | +0.7% | 1,000 |
2023/09/12 | 1,087 | 1,090 | 1,085 | 1,088 | ±0 | ±0% | 2,500 |
2023/09/11 | 1,086 | 1,100 | 1,086 | 1,088 | -4 | -0.4% | 4,200 |
2023/09/08 | 1,100 | 1,113 | 1,092 | 1,092 | -11 | -1% | 6,400 |
2023/09/07 | 1,100 | 1,103 | 1,099 | 1,103 | +3 | +0.3% | 2,600 |
2023/09/06 | 1,099 | 1,110 | 1,098 | 1,100 | ±0 | ±0% | 4,000 |
2023/09/05 | 1,096 | 1,101 | 1,092 | 1,100 | +9 | +0.8% | 1,800 |
2023/09/04 | 1,101 | 1,101 | 1,088 | 1,091 | -10 | -0.9% | 3,200 |
2023/09/01 | 1,105 | 1,114 | 1,094 | 1,101 | -4 | -0.4% | 3,400 |
2023/08/31 | 1,124 | 1,145 | 1,103 | 1,105 | -6 | -0.5% | 7,800 |
2023/08/30 | 1,089 | 1,144 | 1,084 | 1,111 | +23 | +2.1% | 6,400 |
2023/08/29 | 1,086 | 1,088 | 1,080 | 1,088 | +8 | +0.7% | 1,200 |
2023/08/28 | 1,075 | 1,083 | 1,075 | 1,080 | +5 | +0.5% | 1,400 |
2023/08/25 | 1,070 | 1,085 | 1,066 | 1,075 | -6 | -0.6% | 3,300 |
2023/08/24 | 1,086 | 1,086 | 1,070 | 1,081 | -5 | -0.5% | 1,600 |
2023/08/23 | 1,069 | 1,086 | 1,067 | 1,086 | +9 | +0.8% | 2,700 |
2023/08/22 | 1,072 | 1,078 | 1,065 | 1,077 | +5 | +0.5% | 2,300 |
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 |
151~
200
件表示中 / 518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 | 99,500円 | +7.1% | -29.1% | 3.32% | 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 |
インバウンド | 103,900円 | +14.5% | +1.9% | 0.00% | 12.50倍 | 1.22倍 |
|
24時間365日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
バーチャレクス | 89,800円 | +5.4% | -7.5% | 1.67% | 9.56倍 | 1.50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 |
コレック | 36,300円 | +59.1% | +33.3% | 2.20% | 21.38倍 | 2.42倍 |
|
NHKの営業代行から出発。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 |
大伸社 | - | +6.7% | -7.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム