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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 966 | 971 | 966 | 971 | +5 | +0.5% | 700 |
| 2025/03/24 | 978 | 980 | 966 | 966 | -12 | -1.2% | 1,700 |
| 2025/03/21 | 964 | 978 | 964 | 978 | +14 | +1.5% | 1,100 |
| 2025/03/19 | 962 | 976 | 962 | 964 | -6 | -0.6% | 900 |
| 2025/03/18 | 970 | 970 | 970 | 970 | ±0 | ±0% | 200 |
| 2025/03/17 | 958 | 970 | 958 | 970 | +14 | +1.5% | 2,300 |
| 2025/03/14 | 966 | 966 | 954 | 956 | -8 | -0.8% | 700 |
| 2025/03/13 | 954 | 966 | 954 | 964 | +9 | +0.9% | 1,400 |
| 2025/03/12 | 955 | 955 | 955 | 955 | +3 | +0.3% | 100 |
| 2025/03/11 | 958 | 967 | 951 | 952 | -15 | -1.6% | 1,300 |
| 2025/03/10 | 968 | 968 | 967 | 967 | +14 | +1.5% | 600 |
| 2025/03/07 | 954 | 954 | 953 | 953 | - | - | 200 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 954 | 954 | 953 | 953 | -1 | -0.1% | 200 |
| 2025/03/04 | 964 | 964 | 953 | 954 | -3 | -0.3% | 1,700 |
| 2025/03/03 | 957 | 957 | 957 | 957 | +2 | +0.2% | 100 |
| 2025/02/28 | 970 | 970 | 955 | 955 | -15 | -1.5% | 2,000 |
| 2025/02/27 | 959 | 970 | 959 | 970 | +19 | +2% | 1,200 |
| 2025/02/26 | 948 | 955 | 948 | 951 | +11 | +1.2% | 1,600 |
| 2025/02/25 | 952 | 952 | 940 | 940 | -15 | -1.6% | 900 |
| 2025/02/21 | 952 | 970 | 940 | 955 | +18 | +1.9% | 2,900 |
| 2025/02/20 | 937 | 937 | 937 | 937 | -7 | -0.7% | 400 |
| 2025/02/19 | 945 | 945 | 930 | 944 | -1 | -0.1% | 3,100 |
| 2025/02/18 | 929 | 945 | 929 | 945 | +19 | +2.1% | 1,800 |
| 2025/02/17 | 920 | 944 | 920 | 926 | -16 | -1.7% | 4,100 |
| 2025/02/14 | 940 | 945 | 940 | 942 | +2 | +0.2% | 600 |
| 2025/02/13 | 937 | 940 | 937 | 940 | +3 | +0.3% | 2,000 |
| 2025/02/12 | 924 | 937 | 924 | 937 | +16 | +1.7% | 200 |
| 2025/02/10 | 929 | 934 | 915 | 921 | -14 | -1.5% | 5,100 |
| 2025/02/07 | 927 | 942 | 921 | 935 | +8 | +0.9% | 2,500 |
| 2025/02/06 | 927 | 927 | 926 | 927 | -3 | -0.3% | 1,500 |
| 2025/02/05 | 926 | 930 | 919 | 930 | +7 | +0.8% | 2,000 |
| 2025/02/04 | 919 | 923 | 906 | 923 | +7 | +0.8% | 8,900 |
| 2025/02/03 | 905 | 916 | 905 | 916 | +11 | +1.2% | 3,800 |
| 2025/01/31 | 907 | 907 | 905 | 905 | -3 | -0.3% | 1,700 |
| 2025/01/30 | 911 | 912 | 903 | 908 | ±0 | ±0% | 1,100 |
| 2025/01/29 | 907 | 912 | 907 | 908 | +1 | +0.1% | 1,800 |
| 2025/01/28 | 906 | 908 | 903 | 907 | +5 | +0.6% | 700 |
| 2025/01/27 | 905 | 905 | 902 | 902 | -3 | -0.3% | 200 |
| 2025/01/24 | 905 | 905 | 905 | 905 | +1 | +0.1% | 100 |
| 2025/01/23 | 904 | 904 | 904 | 904 | ±0 | ±0% | 200 |
| 2025/01/22 | 900 | 904 | 898 | 904 | +4 | +0.4% | 2,000 |
| 2025/01/21 | 905 | 905 | 899 | 900 | -5 | -0.6% | 600 |
| 2025/01/20 | 906 | 906 | 900 | 905 | +7 | +0.8% | 700 |
| 2025/01/17 | 902 | 902 | 898 | 898 | -4 | -0.4% | 400 |
| 2025/01/16 | 903 | 903 | 896 | 902 | -1 | -0.1% | 800 |
| 2025/01/15 | 902 | 904 | 899 | 903 | -1 | -0.1% | 3,400 |
| 2025/01/14 | 908 | 908 | 904 | 904 | -4 | -0.4% | 400 |
| 2025/01/10 | 912 | 912 | 908 | 908 | -2 | -0.2% | 300 |
| 2025/01/09 | 910 | 910 | 910 | 910 | +3 | +0.3% | 1,000 |
51～
100
件表示中 / 775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 | 99,000円 | +7.0% | +9.4% | 3.84% | 5.41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 |
| ＭＨグループ | 21,900円 | -2.5% | - | 0.23% | - | 4.63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 |
| オンデック | 88,800円 | -8.3% | -39.8% | 0.00% | 15.47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 |
| パパネッツ | 135,000円 | +5.5% | +17.7% | 2.22% | 8.06倍 | 1.80倍 |
|
- |
| ランシステム | 55,700円 | +7.3% | +17.1% | 0.00% | 19.73倍 | 10.81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 |
市場注目の銘柄
チャート関連のコラム
