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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 991 | 998 | 980 | 998 | +7 | +0.7% | 2,300 |
| 2025/06/03 | 992 | 992 | 991 | 991 | -1 | -0.1% | 700 |
| 2025/06/02 | 986 | 992 | 976 | 992 | +19 | +2% | 3,600 |
| 2025/05/30 | 970 | 990 | 970 | 973 | -4 | -0.4% | 1,700 |
| 2025/05/29 | 978 | 980 | 975 | 977 | -12 | -1.2% | 2,800 |
| 2025/05/28 | 977 | 989 | 971 | 989 | +12 | +1.2% | 3,900 |
| 2025/05/27 | 977 | 977 | 962 | 977 | +1 | +0.1% | 5,800 |
| 2025/05/26 | 966 | 985 | 966 | 976 | +5 | +0.5% | 1,900 |
| 2025/05/23 | 984 | 984 | 971 | 971 | -29 | -2.9% | 1,100 |
| 2025/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 500 |
| 2025/05/21 | 1,000 | 1,000 | 1,000 | 1,000 | +1 | +0.1% | 100 |
| 2025/05/20 | 1,000 | 1,000 | 986 | 999 | +11 | +1.1% | 600 |
| 2025/05/19 | 997 | 1,000 | 986 | 988 | -8 | -0.8% | 2,200 |
| 2025/05/16 | 982 | 996 | 973 | 996 | +56 | +6% | 16,900 |
| 2025/05/15 | 954 | 954 | 940 | 940 | -9 | -0.9% | 6,200 |
| 2025/05/14 | 953 | 953 | 949 | 949 | -1 | -0.1% | 400 |
| 2025/05/13 | 950 | 950 | 950 | 950 | -9 | -0.9% | 200 |
| 2025/05/12 | 940 | 959 | 940 | 959 | +26 | +2.8% | 2,400 |
| 2025/05/09 | 933 | 933 | 933 | 933 | ±0 | ±0% | 100 |
| 2025/05/08 | 933 | 933 | 933 | 933 | +4 | +0.4% | 100 |
| 2025/05/07 | 929 | 929 | 929 | 929 | -1 | -0.1% | 700 |
| 2025/05/02 | 969 | 969 | 930 | 930 | -24 | -2.5% | 2,500 |
| 2025/05/01 | 955 | 955 | 954 | 954 | +4 | +0.4% | 300 |
| 2025/04/30 | 961 | 969 | 944 | 950 | -10 | -1% | 2,000 |
| 2025/04/28 | 935 | 960 | 935 | 960 | +26 | +2.8% | 1,500 |
| 2025/04/25 | 935 | 935 | 934 | 934 | -14 | -1.5% | 300 |
| 2025/04/24 | 935 | 948 | 929 | 948 | +28 | +3% | 2,300 |
| 2025/04/23 | 932 | 1,013 | 920 | 920 | -11 | -1.2% | 107,700 |
| 2025/04/22 | 936 | 936 | 930 | 931 | -5 | -0.5% | 1,000 |
| 2025/04/21 | 936 | 936 | 936 | 936 | - | - | 100 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 950 | 963 | 935 | 937 | -33 | -3.4% | 900 |
| 2025/04/15 | 970 | 970 | 970 | 970 | +11 | +1.1% | 1,200 |
| 2025/04/14 | 920 | 964 | 920 | 959 | +50 | +5.5% | 3,700 |
| 2025/04/11 | 909 | 909 | 909 | 909 | -6 | -0.7% | 7,800 |
| 2025/04/10 | 923 | 923 | 908 | 915 | +22 | +2.5% | 1,500 |
| 2025/04/09 | 902 | 902 | 893 | 893 | -8 | -0.9% | 2,200 |
| 2025/04/08 | 893 | 922 | 893 | 901 | +1 | +0.1% | 5,900 |
| 2025/04/07 | 900 | 905 | 899 | 900 | -34 | -3.6% | 6,200 |
| 2025/04/04 | 950 | 966 | 929 | 934 | -27 | -2.8% | 8,500 |
| 2025/04/03 | 958 | 961 | 956 | 961 | ±0 | ±0% | 2,500 |
| 2025/04/02 | 977 | 977 | 958 | 961 | -1 | -0.1% | 1,400 |
| 2025/04/01 | 962 | 962 | 962 | 962 | -4 | -0.4% | 100 |
| 2025/03/31 | 980 | 980 | 966 | 966 | -24 | -2.4% | 4,600 |
| 2025/03/28 | 986 | 994 | 974 | 990 | -8 | -0.8% | 1,800 |
| 2025/03/27 | 993 | 1,005 | 988 | 998 | -15 | -1.5% | 1,800 |
| 2025/03/26 | 1,001 | 1,013 | 996 | 1,013 | +42 | +4.3% | 4,800 |
| 2025/03/25 | 966 | 971 | 966 | 971 | +5 | +0.5% | 700 |
| 2025/03/24 | 978 | 980 | 966 | 966 | -12 | -1.2% | 1,700 |
1～
50
件表示中 / 773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 | 99,800円 | +7.0% | +9.4% | 3.81% | 5.46倍 | 0.69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 |
| オンデック | 88,900円 | -8.3% | -39.8% | 0.00% | 15.49倍 | 2.10倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| シダー | 21,900円 | +0.4% | -40.7% | 2.74% | 9.79倍 | 1.77倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| ２４７ＨＤ | 29,200円 | -10.2% | - | 0.00% | - | 16.86倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| パパネッツ | 135,000円 | +5.5% | +17.7% | 2.22% | 8.06倍 | 1.80倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
