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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,206 | 1,224 | 1,206 | 1,208 | -9 | -0.7% | 1,400 |
| 2023/01/20 | 1,205 | 1,217 | 1,204 | 1,217 | +24 | +2% | 1,200 |
| 2023/01/19 | 1,192 | 1,210 | 1,191 | 1,193 | -10 | -0.8% | 3,000 |
| 2023/01/18 | 1,200 | 1,203 | 1,200 | 1,203 | +3 | +0.3% | 500 |
| 2023/01/17 | 1,202 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 1,200 |
| 2023/01/16 | 1,215 | 1,215 | 1,200 | 1,200 | -15 | -1.2% | 1,600 |
| 2023/01/13 | 1,200 | 1,215 | 1,200 | 1,215 | +15 | +1.3% | 1,400 |
| 2023/01/12 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2023/01/11 | 1,203 | 1,203 | 1,200 | 1,200 | +10 | +0.8% | 1,100 |
| 2023/01/10 | 1,183 | 1,205 | 1,183 | 1,190 | +8 | +0.7% | 2,700 |
| 2023/01/06 | 1,192 | 1,192 | 1,182 | 1,182 | -19 | -1.6% | 600 |
| 2023/01/05 | 1,187 | 1,205 | 1,186 | 1,201 | +15 | +1.3% | 900 |
| 2023/01/04 | 1,217 | 1,217 | 1,185 | 1,186 | -6 | -0.5% | 3,100 |
| 2022/12/30 | 1,164 | 1,200 | 1,164 | 1,192 | +7 | +0.6% | 2,600 |
| 2022/12/29 | 1,161 | 1,187 | 1,161 | 1,185 | +24 | +2.1% | 300 |
| 2022/12/28 | 1,172 | 1,172 | 1,161 | 1,161 | -11 | -0.9% | 3,100 |
| 2022/12/27 | 1,187 | 1,188 | 1,172 | 1,172 | -2 | -0.2% | 4,600 |
| 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 |
551～
600
件表示中 / 744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 | 93,000円 | +7.1% | -29.1% | 3.55% | 6.50倍 | 0.65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 |
| バーチャレクス | 78,500円 | +5.4% | -7.5% | 1.91% | 8.18倍 | 1.37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 |
| ＭＨグループ | 20,400円 | +3.9% | +15.4% | 0.25% | 156.92倍 | 4.30倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| ランシステム | 53,800円 | -24.0% | +4.2% | 0.00% | 38.10倍 | 11.49倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| ａｎｆａｃ | 20,900円 | - | - | 0.00% | - | 2.22倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
市場注目の銘柄
チャート関連のコラム
