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 |
|---|---|---|---|---|---|---|---|
| 2022/08/17 | 1,199 | 1,217 | 1,199 | 1,202 | -16 | -1.3% | 2,200 |
| 2022/08/16 | 1,222 | 1,222 | 1,202 | 1,218 | -4 | -0.3% | 3,600 |
| 2022/08/15 | 1,183 | 1,225 | 1,172 | 1,222 | +62 | +5.3% | 10,900 |
| 2022/08/12 | 1,175 | 1,175 | 1,160 | 1,160 | ±0 | ±0% | 7,800 |
| 2022/08/10 | 1,153 | 1,183 | 1,153 | 1,160 | ±0 | ±0% | 1,300 |
| 2022/08/09 | 1,183 | 1,183 | 1,146 | 1,160 | -6 | -0.5% | 5,900 |
| 2022/08/08 | 1,160 | 1,169 | 1,159 | 1,166 | +6 | +0.5% | 3,200 |
| 2022/08/05 | 1,155 | 1,161 | 1,151 | 1,160 | +5 | +0.4% | 1,400 |
| 2022/08/04 | 1,151 | 1,155 | 1,151 | 1,155 | +5 | +0.4% | 2,900 |
| 2022/08/03 | 1,148 | 1,152 | 1,137 | 1,150 | ±0 | ±0% | 7,500 |
| 2022/08/02 | 1,175 | 1,175 | 1,150 | 1,150 | -33 | -2.8% | 7,400 |
| 2022/08/01 | 1,197 | 1,197 | 1,179 | 1,183 | +16 | +1.4% | 1,900 |
| 2022/07/29 | 1,190 | 1,200 | 1,151 | 1,167 | -26 | -2.2% | 11,300 |
| 2022/07/28 | 1,179 | 1,213 | 1,175 | 1,193 | +16 | +1.4% | 10,800 |
| 2022/07/27 | 1,174 | 1,177 | 1,164 | 1,177 | +3 | +0.3% | 2,300 |
| 2022/07/26 | 1,170 | 1,174 | 1,164 | 1,174 | +3 | +0.3% | 3,600 |
| 2022/07/25 | 1,152 | 1,174 | 1,151 | 1,171 | +1 | +0.1% | 5,700 |
| 2022/07/22 | 1,153 | 1,171 | 1,150 | 1,170 | +6 | +0.5% | 5,100 |
| 2022/07/21 | 1,151 | 1,169 | 1,145 | 1,164 | +14 | +1.2% | 8,900 |
| 2022/07/20 | 1,165 | 1,165 | 1,149 | 1,150 | -12 | -1% | 7,000 |
| 2022/07/19 | 1,150 | 1,162 | 1,133 | 1,162 | +15 | +1.3% | 4,800 |
| 2022/07/15 | 1,147 | 1,150 | 1,135 | 1,147 | ±0 | ±0% | 1,500 |
| 2022/07/14 | 1,130 | 1,147 | 1,130 | 1,147 | +16 | +1.4% | 2,500 |
| 2022/07/13 | 1,130 | 1,136 | 1,124 | 1,131 | +1 | +0.1% | 1,700 |
| 2022/07/12 | 1,113 | 1,130 | 1,112 | 1,130 | +5 | +0.4% | 1,500 |
| 2022/07/11 | 1,128 | 1,128 | 1,108 | 1,125 | +15 | +1.4% | 6,200 |
| 2022/07/08 | 1,121 | 1,125 | 1,099 | 1,110 | -1 | -0.1% | 6,400 |
| 2022/07/07 | 1,142 | 1,142 | 1,111 | 1,111 | -1 | -0.1% | 2,200 |
| 2022/07/06 | 1,113 | 1,130 | 1,101 | 1,112 | +4 | +0.4% | 3,100 |
| 2022/07/05 | 1,117 | 1,124 | 1,101 | 1,108 | +9 | +0.8% | 3,800 |
| 2022/07/04 | 1,124 | 1,124 | 1,094 | 1,099 | +5 | +0.5% | 3,600 |
| 2022/07/01 | 1,096 | 1,114 | 1,093 | 1,094 | -3 | -0.3% | 20,000 |
| 2022/06/30 | 1,209 | 1,209 | 1,097 | 1,097 | -65 | -5.6% | 57,900 |
| 2022/06/29 | 1,158 | 1,172 | 1,150 | 1,162 | -10 | -0.9% | 11,600 |
| 2022/06/28 | 1,168 | 1,178 | 1,143 | 1,172 | +11 | +0.9% | 14,800 |
| 2022/06/27 | 1,176 | 1,176 | 1,158 | 1,161 | -5 | -0.4% | 6,500 |
| 2022/06/24 | 1,170 | 1,180 | 1,160 | 1,166 | +15 | +1.3% | 15,100 |
| 2022/06/23 | 1,157 | 1,180 | 1,150 | 1,151 | -23 | -2% | 26,700 |
| 2022/06/22 | 1,218 | 1,219 | 1,172 | 1,174 | -25 | -2.1% | 4,000 |
| 2022/06/21 | 1,168 | 1,224 | 1,168 | 1,199 | +19 | +1.6% | 11,600 |
| 2022/06/20 | 1,165 | 1,185 | 1,137 | 1,180 | +15 | +1.3% | 18,300 |
| 2022/06/17 | 1,170 | 1,199 | 1,150 | 1,165 | -36 | -3% | 12,300 |
| 2022/06/16 | 1,232 | 1,232 | 1,199 | 1,201 | -11 | -0.9% | 5,800 |
| 2022/06/15 | 1,193 | 1,219 | 1,190 | 1,212 | +19 | +1.6% | 6,200 |
| 2022/06/14 | 1,196 | 1,229 | 1,191 | 1,193 | -33 | -2.7% | 12,200 |
| 2022/06/13 | 1,251 | 1,266 | 1,225 | 1,226 | -52 | -4.1% | 18,800 |
| 2022/06/10 | 1,288 | 1,288 | 1,264 | 1,278 | -10 | -0.8% | 9,100 |
| 2022/06/09 | 1,276 | 1,290 | 1,275 | 1,288 | +11 | +0.9% | 7,100 |
| 2022/06/08 | 1,303 | 1,325 | 1,273 | 1,277 | -27 | -2.1% | 20,700 |
| 2022/06/07 | 1,308 | 1,332 | 1,241 | 1,304 | -4 | -0.3% | 23,800 |
451～
500
件表示中 / 539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 | 99,700円 | +7.1% | -29.1% | 3.31% | 7.41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 | 103,100円 | +14.5% | +1.9% | 0.00% | 12.41倍 | 1.21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 | 89,300円 | +5.4% | -7.5% | 1.68% | 9.51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 |
| 協和コンサ | 455,000円 | +1.6% | +3.7% | - | - | - |
|
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 |
| 日 宣 | 65,100円 | +14.9% | +10.5% | 4.15% | 11.47倍 | 0.75倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
市場注目の銘柄
チャート関連のコラム
