日本ホスピスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,284 | 1,284 | 1,212 | 1,213 | -41 | -3.3% | 57,800 |
| 2025/06/12 | 1,246 | 1,263 | 1,246 | 1,254 | +2 | +0.2% | 17,300 |
| 2025/06/11 | 1,259 | 1,275 | 1,252 | 1,252 | -6 | -0.5% | 21,500 |
| 2025/06/10 | 1,240 | 1,258 | 1,235 | 1,258 | +24 | +1.9% | 38,400 |
| 2025/06/09 | 1,218 | 1,248 | 1,218 | 1,234 | +25 | +2.1% | 40,000 |
| 2025/06/06 | 1,239 | 1,242 | 1,209 | 1,209 | -30 | -2.4% | 46,600 |
| 2025/06/05 | 1,219 | 1,239 | 1,215 | 1,239 | +28 | +2.3% | 48,800 |
| 2025/06/04 | 1,184 | 1,217 | 1,167 | 1,211 | +38 | +3.2% | 58,700 |
| 2025/06/03 | 1,201 | 1,225 | 1,165 | 1,173 | -28 | -2.3% | 71,200 |
| 2025/06/02 | 1,212 | 1,221 | 1,198 | 1,201 | -11 | -0.9% | 62,300 |
| 2025/05/30 | 1,190 | 1,216 | 1,190 | 1,212 | +8 | +0.7% | 59,000 |
| 2025/05/29 | 1,200 | 1,215 | 1,184 | 1,204 | +6 | +0.5% | 71,000 |
| 2025/05/28 | 1,204 | 1,208 | 1,191 | 1,198 | -6 | -0.5% | 38,600 |
| 2025/05/27 | 1,190 | 1,220 | 1,172 | 1,204 | +28 | +2.4% | 53,800 |
| 2025/05/26 | 1,193 | 1,221 | 1,164 | 1,176 | +33 | +2.9% | 121,200 |
| 2025/05/23 | 1,137 | 1,170 | 1,114 | 1,143 | +10 | +0.9% | 110,700 |
| 2025/05/22 | 1,124 | 1,137 | 1,122 | 1,133 | +1 | +0.1% | 64,300 |
| 2025/05/21 | 1,158 | 1,164 | 1,130 | 1,132 | -38 | -3.2% | 97,800 |
| 2025/05/20 | 1,195 | 1,205 | 1,166 | 1,170 | -5 | -0.4% | 180,000 |
| 2025/05/19 | 1,194 | 1,212 | 1,156 | 1,175 | +56 | +5% | 285,100 |
| 2025/05/16 | 1,112 | 1,139 | 1,101 | 1,119 | +18 | +1.6% | 301,100 |
| 2025/05/15 | 1,071 | 1,122 | 1,071 | 1,101 | +38 | +3.6% | 266,900 |
| 2025/05/14 | 1,073 | 1,097 | 1,050 | 1,063 | -15 | -1.4% | 417,700 |
| 2025/05/13 | 1,069 | 1,091 | 1,056 | 1,078 | -81 | -7% | 1,221,300 |
| 2025/05/12 | 1,159 | 1,159 | 1,159 | 1,159 | -400 | -25.7% | 37,600 |
| 2025/05/09 | 1,547 | 1,563 | 1,525 | 1,559 | +8 | +0.5% | 117,500 |
| 2025/05/08 | 1,501 | 1,553 | 1,501 | 1,551 | +56 | +3.7% | 79,700 |
| 2025/05/07 | 1,460 | 1,517 | 1,460 | 1,495 | +39 | +2.7% | 73,200 |
| 2025/05/02 | 1,450 | 1,473 | 1,450 | 1,456 | +1 | +0.1% | 61,200 |
| 2025/05/01 | 1,481 | 1,515 | 1,440 | 1,455 | -26 | -1.8% | 168,000 |
| 2025/04/30 | 1,500 | 1,513 | 1,456 | 1,481 | -24 | -1.6% | 193,000 |
| 2025/04/28 | 1,527 | 1,543 | 1,480 | 1,505 | -26 | -1.7% | 70,700 |
| 2025/04/25 | 1,531 | 1,552 | 1,513 | 1,531 | ±0 | ±0% | 30,400 |
| 2025/04/24 | 1,539 | 1,541 | 1,523 | 1,531 | +3 | +0.2% | 21,800 |
| 2025/04/23 | 1,541 | 1,554 | 1,515 | 1,528 | +4 | +0.3% | 33,100 |
| 2025/04/22 | 1,530 | 1,556 | 1,514 | 1,524 | -6 | -0.4% | 35,700 |
| 2025/04/21 | 1,569 | 1,582 | 1,528 | 1,530 | -55 | -3.5% | 62,200 |
| 2025/04/18 | 1,565 | 1,596 | 1,551 | 1,585 | +37 | +2.4% | 54,600 |
| 2025/04/17 | 1,526 | 1,553 | 1,526 | 1,548 | +13 | +0.8% | 34,300 |
| 2025/04/16 | 1,584 | 1,584 | 1,513 | 1,535 | -51 | -3.2% | 82,200 |
| 2025/04/15 | 1,592 | 1,600 | 1,565 | 1,586 | +5 | +0.3% | 66,300 |
| 2025/04/14 | 1,598 | 1,653 | 1,580 | 1,581 | +58 | +3.8% | 159,400 |
| 2025/04/11 | 1,411 | 1,526 | 1,390 | 1,523 | +65 | +4.5% | 82,800 |
| 2025/04/10 | 1,465 | 1,465 | 1,421 | 1,458 | +113 | +8.4% | 75,600 |
| 2025/04/09 | 1,398 | 1,398 | 1,316 | 1,345 | -105 | -7.2% | 152,800 |
| 2025/04/08 | 1,360 | 1,450 | 1,360 | 1,450 | +173 | +13.5% | 107,400 |
| 2025/04/07 | 1,226 | 1,318 | 1,209 | 1,277 | -99 | -7.2% | 293,900 |
| 2025/04/04 | 1,437 | 1,452 | 1,321 | 1,376 | -91 | -6.2% | 245,100 |
| 2025/04/03 | 1,400 | 1,467 | 1,377 | 1,467 | +7 | +0.5% | 144,000 |
| 2025/04/02 | 1,515 | 1,524 | 1,446 | 1,460 | -51 | -3.4% | 114,800 |
1～
50
件表示中 / 1516件
類似銘柄と比較する
現在ご覧いただいている「日ホスピス」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 |
|---|---|---|---|---|---|---|---|---|
| 日ホスピス | 121,300円 | +32.1% | +73.8% | 2.06% | 9.29倍 | 2.97倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| エスユーエス | 114,200円 | +12.0% | +25.6% | 3.06% | 13.99倍 | 2.60倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| コンフィデンス | 152,700円 | +13.2% | +9.0% | 4.91% | 10.47倍 | 1.63倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| キャリアＤＣ | 182,500円 | +7.1% | +21.7% | 5.21% | 8.14倍 | 2.42倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| ウエスコＨＤ | 71,500円 | +1.9% | -8.3% | 3.08% | 14.38倍 | 0.61倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
市場注目の銘柄
チャート関連のコラム
