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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/06 | 1,268 | 1,320 | 1,256 | 1,308 | +42 | +3.3% | 21,700 |
| 2022/06/03 | 1,277 | 1,278 | 1,242 | 1,266 | -11 | -0.9% | 5,900 |
| 2022/06/02 | 1,212 | 1,279 | 1,186 | 1,277 | +65 | +5.4% | 28,200 |
| 2022/06/01 | 1,259 | 1,259 | 1,212 | 1,212 | -47 | -3.7% | 9,700 |
| 2022/05/31 | 1,241 | 1,267 | 1,239 | 1,259 | +55 | +4.6% | 13,600 |
| 2022/05/30 | 1,199 | 1,228 | 1,196 | 1,204 | +8 | +0.7% | 12,800 |
| 2022/05/27 | 1,212 | 1,212 | 1,180 | 1,196 | -16 | -1.3% | 13,500 |
| 2022/05/26 | 1,223 | 1,228 | 1,201 | 1,212 | -14 | -1.1% | 7,200 |
| 2022/05/25 | 1,235 | 1,238 | 1,222 | 1,226 | -9 | -0.7% | 7,800 |
| 2022/05/24 | 1,226 | 1,261 | 1,201 | 1,235 | +11 | +0.9% | 26,800 |
| 2022/05/23 | 1,198 | 1,249 | 1,184 | 1,224 | +64 | +5.5% | 48,600 |
751～
800
件表示中 / 828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 | 114,900円 | +7.0% | +9.4% | 3.31% | 6.28倍 | 0.79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 |
| ＭＵＳＣＡＴ Ｇ | 97,100円 | +30.2% | +21.1% | 0.00% | 20.14倍 | 2.51倍 |
|
インスタ、ＴｉｋＴｏｋ分析によるマーケティング支援とニッチな自社ブランドを育成・販売 |
| 西菱電機 | 82,800円 | +1.1% | -27.5% | 2.78% | 20.88倍 | 0.50倍 |
|
三菱電機系商社。防災など自治体向け情報通信システムが柱。携帯端末小売り・修理事業も展開 |
| リファインバス | 85,900円 | +17.9% | +118.5% | 0.00% | 9.59倍 | 13.63倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| ブリッジコン | 137,800円 | +20.5% | -35.1% | 0.00% | 26.48倍 | 2.45倍 |
|
経営管理支援コンサル。外部の公認会計士を紹介する専門家シェア展開。社員は全員公認会計士 |
市場注目の銘柄
チャート関連のコラム
