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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 1,187 | 1,187 | 1,156 | 1,166 | -12 | -1% | 2,100 |
| 2022/10/28 | 1,155 | 1,178 | 1,154 | 1,178 | +22 | +1.9% | 1,400 |
| 2022/10/27 | 1,170 | 1,170 | 1,152 | 1,156 | -22 | -1.9% | 2,200 |
| 2022/10/26 | 1,168 | 1,178 | 1,157 | 1,178 | +24 | +2.1% | 600 |
| 2022/10/25 | 1,152 | 1,175 | 1,152 | 1,154 | -9 | -0.8% | 2,900 |
| 2022/10/24 | 1,179 | 1,179 | 1,163 | 1,163 | -7 | -0.6% | 4,400 |
| 2022/10/21 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 100 |
| 2022/10/20 | 1,162 | 1,178 | 1,162 | 1,170 | -16 | -1.3% | 2,700 |
| 2022/10/19 | 1,186 | 1,186 | 1,186 | 1,186 | ±0 | ±0% | 800 |
| 2022/10/18 | 1,185 | 1,200 | 1,185 | 1,186 | -6 | -0.5% | 2,100 |
| 2022/10/17 | 1,189 | 1,227 | 1,189 | 1,192 | +3 | +0.3% | 2,700 |
| 2022/10/14 | 1,200 | 1,210 | 1,188 | 1,189 | -11 | -0.9% | 2,800 |
| 2022/10/13 | 1,189 | 1,200 | 1,188 | 1,200 | +12 | +1% | 6,200 |
| 2022/10/12 | 1,201 | 1,224 | 1,188 | 1,188 | -12 | -1% | 6,700 |
| 2022/10/11 | 1,181 | 1,200 | 1,181 | 1,200 | +20 | +1.7% | 5,500 |
| 2022/10/07 | 1,173 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 9,600 |
| 2022/10/06 | 1,179 | 1,187 | 1,145 | 1,170 | -5 | -0.4% | 18,000 |
| 2022/10/05 | 1,163 | 1,176 | 1,155 | 1,175 | +15 | +1.3% | 6,600 |
| 2022/10/04 | 1,185 | 1,188 | 1,160 | 1,160 | -22 | -1.9% | 11,400 |
| 2022/10/03 | 1,189 | 1,189 | 1,132 | 1,182 | -9 | -0.8% | 9,600 |
| 2022/09/30 | 1,220 | 1,220 | 1,152 | 1,191 | +1 | +0.1% | 4,300 |
| 2022/09/29 | 1,185 | 1,192 | 1,185 | 1,190 | -11 | -0.9% | 1,900 |
| 2022/09/28 | 1,210 | 1,210 | 1,155 | 1,201 | -9 | -0.7% | 10,500 |
| 2022/09/27 | 1,210 | 1,210 | 1,210 | 1,210 | +5 | +0.4% | 400 |
| 2022/09/26 | 1,239 | 1,242 | 1,200 | 1,205 | -55 | -4.4% | 8,300 |
| 2022/09/22 | 1,261 | 1,269 | 1,258 | 1,260 | +1 | +0.1% | 3,800 |
| 2022/09/21 | 1,262 | 1,262 | 1,250 | 1,259 | -3 | -0.2% | 2,100 |
| 2022/09/20 | 1,277 | 1,277 | 1,238 | 1,262 | -7 | -0.6% | 5,100 |
| 2022/09/16 | 1,260 | 1,275 | 1,260 | 1,269 | +3 | +0.2% | 3,600 |
| 2022/09/15 | 1,270 | 1,270 | 1,257 | 1,266 | +1 | +0.1% | 2,200 |
| 2022/09/14 | 1,251 | 1,265 | 1,251 | 1,265 | +4 | +0.3% | 1,300 |
| 2022/09/13 | 1,260 | 1,269 | 1,260 | 1,261 | +1 | +0.1% | 3,200 |
| 2022/09/12 | 1,265 | 1,265 | 1,260 | 1,260 | -10 | -0.8% | 3,300 |
| 2022/09/09 | 1,260 | 1,270 | 1,236 | 1,270 | +18 | +1.4% | 4,300 |
| 2022/09/08 | 1,260 | 1,267 | 1,250 | 1,252 | +2 | +0.2% | 4,900 |
| 2022/09/07 | 1,245 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 1,800 |
| 2022/09/06 | 1,260 | 1,267 | 1,245 | 1,245 | -15 | -1.2% | 3,700 |
| 2022/09/05 | 1,241 | 1,266 | 1,241 | 1,260 | ±0 | ±0% | 2,000 |
| 2022/09/02 | 1,261 | 1,263 | 1,236 | 1,260 | -20 | -1.6% | 9,100 |
| 2022/09/01 | 1,276 | 1,282 | 1,253 | 1,280 | +9 | +0.7% | 6,400 |
| 2022/08/31 | 1,285 | 1,285 | 1,271 | 1,271 | -6 | -0.5% | 4,600 |
| 2022/08/30 | 1,250 | 1,277 | 1,241 | 1,277 | +41 | +3.3% | 4,200 |
| 2022/08/29 | 1,241 | 1,260 | 1,227 | 1,236 | -27 | -2.1% | 2,700 |
| 2022/08/26 | 1,250 | 1,275 | 1,250 | 1,263 | +22 | +1.8% | 7,000 |
| 2022/08/25 | 1,235 | 1,241 | 1,230 | 1,241 | +6 | +0.5% | 900 |
| 2022/08/24 | 1,237 | 1,237 | 1,220 | 1,235 | +3 | +0.2% | 3,400 |
| 2022/08/23 | 1,215 | 1,237 | 1,215 | 1,232 | -9 | -0.7% | 1,500 |
| 2022/08/22 | 1,212 | 1,241 | 1,211 | 1,241 | +28 | +2.3% | 7,200 |
| 2022/08/19 | 1,213 | 1,213 | 1,200 | 1,213 | ±0 | ±0% | 2,700 |
| 2022/08/18 | 1,200 | 1,213 | 1,198 | 1,213 | +11 | +0.9% | 2,500 |
401～
450
件表示中 / 539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 | 99,700円 | +7.1% | -29.1% | 3.31% | 7.41倍 | 0.77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 |
| インバウンド | 103,100円 | +14.5% | +1.9% | 0.00% | 12.41倍 | 1.21倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| バーチャレクス | 89,300円 | +5.4% | -7.5% | 1.68% | 9.51倍 | 1.50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 |
| 協和コンサ | 455,000円 | +1.6% | +3.7% | - | - | - |
|
建設コンサルタントの中堅。地公体向け主体。調査、設計から施工管理、情報処理まで実施 |
| 日 宣 | 65,100円 | +14.9% | +10.5% | 4.15% | 11.47倍 | 0.75倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
市場注目の銘柄
チャート関連のコラム
