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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 855 | 889 | 855 | 866 | -10 | -1.1% | 3,500 |
| 2024/08/07 | 855 | 884 | 852 | 876 | +6 | +0.7% | 4,200 |
| 2024/08/06 | 861 | 900 | 841 | 870 | +40 | +4.8% | 35,000 |
| 2024/08/05 | 922 | 928 | 830 | 830 | -149 | -15.2% | 27,900 |
| 2024/08/02 | 988 | 988 | 971 | 979 | -17 | -1.7% | 13,700 |
| 2024/08/01 | 1,010 | 1,010 | 992 | 996 | -15 | -1.5% | 2,700 |
| 2024/07/31 | 1,018 | 1,018 | 1,008 | 1,011 | -7 | -0.7% | 3,200 |
| 2024/07/30 | 1,000 | 1,018 | 1,000 | 1,018 | +19 | +1.9% | 1,900 |
| 2024/07/29 | 998 | 1,003 | 998 | 999 | ±0 | ±0% | 2,100 |
| 2024/07/26 | 999 | 1,000 | 999 | 999 | +2 | +0.2% | 600 |
| 2024/07/25 | 1,003 | 1,003 | 995 | 997 | -8 | -0.8% | 3,700 |
| 2024/07/24 | 1,005 | 1,009 | 1,005 | 1,005 | ±0 | ±0% | 1,400 |
| 2024/07/23 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 400 |
| 2024/07/22 | 1,011 | 1,011 | 1,005 | 1,005 | -6 | -0.6% | 1,500 |
| 2024/07/19 | 1,015 | 1,019 | 1,005 | 1,011 | -4 | -0.4% | 1,500 |
| 2024/07/18 | 1,010 | 1,018 | 1,010 | 1,015 | +3 | +0.3% | 1,300 |
| 2024/07/17 | 1,010 | 1,012 | 1,010 | 1,012 | +1 | +0.1% | 1,300 |
| 2024/07/16 | 1,011 | 1,011 | 1,010 | 1,011 | ±0 | ±0% | 3,100 |
| 2024/07/12 | 1,014 | 1,021 | 1,011 | 1,011 | -3 | -0.3% | 1,600 |
| 2024/07/11 | 1,010 | 1,019 | 1,010 | 1,014 | -1 | -0.1% | 1,700 |
| 2024/07/10 | 1,015 | 1,020 | 1,015 | 1,015 | ±0 | ±0% | 900 |
| 2024/07/09 | 1,017 | 1,017 | 1,015 | 1,015 | -2 | -0.2% | 800 |
| 2024/07/08 | 1,017 | 1,020 | 1,016 | 1,017 | -4 | -0.4% | 600 |
| 2024/07/05 | 1,011 | 1,023 | 1,010 | 1,021 | +11 | +1.1% | 3,900 |
| 2024/07/04 | 1,018 | 1,018 | 1,010 | 1,010 | -13 | -1.3% | 700 |
| 2024/07/03 | 1,018 | 1,023 | 1,016 | 1,023 | ±0 | ±0% | 1,600 |
| 2024/07/02 | 1,016 | 1,030 | 1,015 | 1,023 | -7 | -0.7% | 2,100 |
| 2024/07/01 | 1,028 | 1,030 | 1,024 | 1,030 | +15 | +1.5% | 3,100 |
| 2024/06/28 | 997 | 1,015 | 997 | 1,015 | +7 | +0.7% | 5,200 |
| 2024/06/27 | 1,001 | 1,008 | 1,000 | 1,008 | +10 | +1% | 3,300 |
| 2024/06/26 | 1,003 | 1,003 | 994 | 998 | -5 | -0.5% | 6,100 |
| 2024/06/25 | 1,003 | 1,007 | 996 | 1,003 | -1 | -0.1% | 5,000 |
| 2024/06/24 | 997 | 1,005 | 997 | 1,004 | +5 | +0.5% | 2,600 |
| 2024/06/21 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 1,500 |
| 2024/06/20 | 1,009 | 1,009 | 999 | 1,000 | -10 | -1% | 700 |
| 2024/06/19 | 991 | 1,010 | 991 | 1,010 | +13 | +1.3% | 2,200 |
| 2024/06/18 | 989 | 999 | 988 | 997 | +10 | +1% | 2,400 |
| 2024/06/17 | 993 | 993 | 986 | 987 | -9 | -0.9% | 3,200 |
| 2024/06/14 | 986 | 996 | 986 | 996 | -5 | -0.5% | 2,300 |
| 2024/06/13 | 1,000 | 1,002 | 1,000 | 1,001 | +1 | +0.1% | 1,200 |
| 2024/06/12 | 993 | 1,002 | 993 | 1,000 | +7 | +0.7% | 800 |
| 2024/06/11 | 996 | 1,000 | 993 | 993 | -4 | -0.4% | 400 |
| 2024/06/10 | 999 | 999 | 992 | 997 | -3 | -0.3% | 1,900 |
| 2024/06/07 | 1,001 | 1,006 | 1,000 | 1,000 | ±0 | ±0% | 4,000 |
| 2024/06/06 | 1,000 | 1,004 | 1,000 | 1,000 | -3 | -0.3% | 10,000 |
| 2024/06/05 | 993 | 1,004 | 989 | 1,003 | +8 | +0.8% | 2,800 |
| 2024/06/04 | 995 | 1,003 | 995 | 995 | +2 | +0.2% | 1,900 |
| 2024/06/03 | 986 | 993 | 986 | 993 | +7 | +0.7% | 2,000 |
| 2024/05/31 | 985 | 993 | 985 | 986 | -5 | -0.5% | 6,100 |
| 2024/05/30 | 986 | 992 | 985 | 991 | +2 | +0.2% | 1,800 |
201～
250
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% | - | 4.62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
