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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,110 | 1,119 | 1,107 | 1,107 | ±0 | ±0% | 400 |
| 2024/04/11 | 1,101 | 1,109 | 1,098 | 1,107 | -1 | -0.1% | 1,700 |
| 2024/04/10 | 1,100 | 1,109 | 1,099 | 1,108 | +4 | +0.4% | 3,600 |
| 2024/04/09 | 1,103 | 1,104 | 1,098 | 1,104 | +1 | +0.1% | 1,500 |
| 2024/04/08 | 1,119 | 1,119 | 1,099 | 1,103 | -4 | -0.4% | 3,500 |
| 2024/04/05 | 1,112 | 1,115 | 1,107 | 1,107 | -5 | -0.4% | 1,200 |
| 2024/04/04 | 1,116 | 1,116 | 1,111 | 1,112 | -1 | -0.1% | 3,100 |
| 2024/04/03 | 1,123 | 1,124 | 1,113 | 1,113 | -11 | -1% | 1,200 |
| 2024/04/02 | 1,118 | 1,124 | 1,118 | 1,124 | +1 | +0.1% | 200 |
| 2024/04/01 | 1,125 | 1,132 | 1,123 | 1,123 | -9 | -0.8% | 4,100 |
| 2024/03/29 | 1,133 | 1,141 | 1,130 | 1,132 | -13 | -1.1% | 3,300 |
| 2024/03/28 | 1,130 | 1,145 | 1,130 | 1,145 | +5 | +0.4% | 1,400 |
| 2024/03/27 | 1,118 | 1,140 | 1,118 | 1,140 | +11 | +1% | 2,900 |
| 2024/03/26 | 1,138 | 1,138 | 1,129 | 1,129 | -2 | -0.2% | 1,900 |
| 2024/03/25 | 1,121 | 1,135 | 1,121 | 1,131 | +12 | +1.1% | 2,000 |
| 2024/03/22 | 1,117 | 1,119 | 1,117 | 1,119 | -5 | -0.4% | 200 |
| 2024/03/21 | 1,118 | 1,124 | 1,114 | 1,124 | +6 | +0.5% | 2,000 |
| 2024/03/19 | 1,109 | 1,118 | 1,109 | 1,118 | +9 | +0.8% | 1,900 |
| 2024/03/18 | 1,102 | 1,119 | 1,102 | 1,109 | +1 | +0.1% | 3,700 |
| 2024/03/15 | 1,103 | 1,110 | 1,103 | 1,108 | +5 | +0.5% | 500 |
| 2024/03/14 | 1,102 | 1,103 | 1,102 | 1,103 | +1 | +0.1% | 1,100 |
| 2024/03/13 | 1,102 | 1,113 | 1,100 | 1,102 | ±0 | ±0% | 2,600 |
| 2024/03/12 | 1,102 | 1,102 | 1,101 | 1,102 | -1 | -0.1% | 400 |
| 2024/03/11 | 1,113 | 1,113 | 1,102 | 1,103 | -13 | -1.2% | 1,700 |
| 2024/03/08 | 1,101 | 1,116 | 1,101 | 1,116 | +10 | +0.9% | 3,500 |
| 2024/03/07 | 1,116 | 1,116 | 1,106 | 1,106 | -10 | -0.9% | 1,100 |
| 2024/03/06 | 1,110 | 1,116 | 1,104 | 1,116 | -1 | -0.1% | 800 |
| 2024/03/05 | 1,117 | 1,117 | 1,107 | 1,117 | +5 | +0.4% | 400 |
| 2024/03/04 | 1,112 | 1,117 | 1,106 | 1,112 | ±0 | ±0% | 1,600 |
| 2024/03/01 | 1,112 | 1,112 | 1,104 | 1,112 | +8 | +0.7% | 1,400 |
| 2024/02/29 | 1,116 | 1,116 | 1,104 | 1,104 | -10 | -0.9% | 2,700 |
| 2024/02/28 | 1,097 | 1,114 | 1,096 | 1,114 | +19 | +1.7% | 5,000 |
| 2024/02/27 | 1,103 | 1,103 | 1,094 | 1,095 | -1 | -0.1% | 5,100 |
| 2024/02/26 | 1,092 | 1,101 | 1,084 | 1,096 | +6 | +0.6% | 16,200 |
| 2024/02/22 | 1,105 | 1,105 | 1,090 | 1,090 | -2 | -0.2% | 7,500 |
| 2024/02/21 | 1,093 | 1,099 | 1,092 | 1,092 | -1 | -0.1% | 1,700 |
| 2024/02/20 | 1,095 | 1,097 | 1,093 | 1,093 | -1 | -0.1% | 4,100 |
| 2024/02/19 | 1,094 | 1,110 | 1,087 | 1,094 | -16 | -1.4% | 14,000 |
| 2024/02/16 | 1,094 | 1,113 | 1,085 | 1,110 | +8 | +0.7% | 10,200 |
| 2024/02/15 | 1,103 | 1,120 | 1,085 | 1,102 | -27 | -2.4% | 19,000 |
| 2024/02/14 | 1,126 | 1,129 | 1,120 | 1,129 | -7 | -0.6% | 3,800 |
| 2024/02/13 | 1,138 | 1,138 | 1,112 | 1,136 | +11 | +1% | 5,100 |
| 2024/02/09 | 1,148 | 1,148 | 1,125 | 1,125 | -26 | -2.3% | 4,600 |
| 2024/02/08 | 1,133 | 1,151 | 1,130 | 1,151 | +9 | +0.8% | 5,700 |
| 2024/02/07 | 1,147 | 1,147 | 1,131 | 1,142 | +12 | +1.1% | 4,500 |
| 2024/02/06 | 1,120 | 1,131 | 1,120 | 1,130 | +10 | +0.9% | 2,900 |
| 2024/02/05 | 1,120 | 1,129 | 1,116 | 1,120 | ±0 | ±0% | 2,000 |
| 2024/02/02 | 1,120 | 1,133 | 1,106 | 1,120 | -20 | -1.8% | 7,700 |
| 2024/02/01 | 1,134 | 1,142 | 1,110 | 1,140 | -5 | -0.4% | 6,000 |
| 2024/01/31 | 1,159 | 1,159 | 1,138 | 1,145 | -14 | -1.2% | 3,300 |
151～
200
件表示中 / 645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 | 91,100円 | +7.1% | -29.1% | 3.62% | 6.77倍 | 0.67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 |
| ブリッジコン | 118,600円 | +20.5% | -35.1% | 0.00% | 23.07倍 | 2.29倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
| リファインバス | 72,900円 | +7.6% | +999.9% | 0.00% | 13.95倍 | 37.56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 |
| トライアイズ | 29,300円 | +48.1% | -19.4% | 0.00% | 17.87倍 | 0.44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 | 34,700円 | - | - | 0.00% | - | -1.65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 |
市場注目の銘柄
チャート関連のコラム
