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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,250 | 1,275 | 1,250 | 1,263 | +22 | +1.8% | 7,000 |
| 2022/08/25 | 1,235 | 1,241 | 1,230 | 1,241 | +6 | +0.5% | 900 |
| 2022/08/24 | 1,237 | 1,237 | 1,220 | 1,235 | +3 | +0.2% | 3,400 |
| 2022/08/23 | 1,215 | 1,237 | 1,215 | 1,232 | -9 | -0.7% | 1,500 |
| 2022/08/22 | 1,212 | 1,241 | 1,211 | 1,241 | +28 | +2.3% | 7,200 |
| 2022/08/19 | 1,213 | 1,213 | 1,200 | 1,213 | ±0 | ±0% | 2,700 |
| 2022/08/18 | 1,200 | 1,213 | 1,198 | 1,213 | +11 | +0.9% | 2,500 |
| 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 |
551～
600
件表示中 / 646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 | 92,300円 | +7.1% | -29.1% | 3.58% | 6.86倍 | 0.68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 |
| ＣＲＧＨＤ | 45,000円 | +5.3% | +999.9% | 0.00% | 9.95倍 | 0.90倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| トライアイズ | 29,900円 | +48.1% | -19.4% | 0.00% | 18.23倍 | 0.45倍 |
|
建設コンサルと革バッグ・アパレルのファッションブランド事業。不動産投資は米国から沖縄に |
| Ｂｉｒｄｍａｎ | 34,900円 | - | - | 0.00% | - | -1.66倍 |
|
販促、ブランディング支援を展開。広告の企画立案から制作まで内製化。２１年エンタメ事業開始 |
| 日建工 | 130,100円 | -9.6% | -29.6% | 2.31% | 11.29倍 | 0.54倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
市場注目の銘柄
チャート関連のコラム
