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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,557 | 1,592 | 1,546 | 1,568 | +40 | +2.6% | 123,700 |
| 2024/05/09 | 1,534 | 1,562 | 1,504 | 1,528 | -33 | -2.1% | 103,200 |
| 2024/05/08 | 1,506 | 1,580 | 1,506 | 1,561 | +69 | +4.6% | 165,600 |
| 2024/05/07 | 1,457 | 1,501 | 1,457 | 1,492 | +55 | +3.8% | 77,400 |
| 2024/05/02 | 1,424 | 1,444 | 1,402 | 1,437 | +16 | +1.1% | 106,600 |
| 2024/05/01 | 1,425 | 1,438 | 1,406 | 1,421 | -12 | -0.8% | 67,400 |
| 2024/04/30 | 1,440 | 1,450 | 1,420 | 1,433 | ±0 | ±0% | 72,900 |
| 2024/04/26 | 1,444 | 1,453 | 1,427 | 1,433 | -13 | -0.9% | 59,100 |
| 2024/04/25 | 1,473 | 1,486 | 1,446 | 1,446 | -42 | -2.8% | 81,300 |
| 2024/04/24 | 1,500 | 1,513 | 1,480 | 1,488 | -4 | -0.3% | 85,900 |
| 2024/04/23 | 1,506 | 1,525 | 1,483 | 1,492 | -21 | -1.4% | 68,700 |
| 2024/04/22 | 1,474 | 1,513 | 1,460 | 1,513 | +46 | +3.1% | 87,500 |
| 2024/04/19 | 1,484 | 1,495 | 1,447 | 1,467 | -37 | -2.5% | 138,700 |
| 2024/04/18 | 1,485 | 1,542 | 1,478 | 1,504 | +8 | +0.5% | 69,500 |
| 2024/04/17 | 1,515 | 1,521 | 1,469 | 1,496 | -18 | -1.2% | 160,500 |
| 2024/04/16 | 1,550 | 1,550 | 1,506 | 1,514 | -56 | -3.6% | 79,200 |
| 2024/04/15 | 1,540 | 1,594 | 1,538 | 1,570 | +7 | +0.4% | 46,200 |
| 2024/04/12 | 1,520 | 1,571 | 1,519 | 1,563 | +33 | +2.2% | 82,600 |
| 2024/04/11 | 1,522 | 1,536 | 1,494 | 1,530 | -16 | -1% | 107,000 |
| 2024/04/10 | 1,545 | 1,575 | 1,535 | 1,546 | +9 | +0.6% | 80,800 |
| 2024/04/09 | 1,510 | 1,544 | 1,499 | 1,537 | +24 | +1.6% | 67,500 |
| 2024/04/08 | 1,532 | 1,534 | 1,496 | 1,513 | -22 | -1.4% | 87,400 |
| 2024/04/05 | 1,530 | 1,544 | 1,516 | 1,535 | -27 | -1.7% | 117,100 |
| 2024/04/04 | 1,560 | 1,576 | 1,536 | 1,562 | +31 | +2% | 177,200 |
| 2024/04/03 | 1,550 | 1,558 | 1,522 | 1,531 | -67 | -4.2% | 245,500 |
| 2024/04/02 | 1,610 | 1,625 | 1,598 | 1,598 | -31 | -1.9% | 140,900 |
| 2024/04/01 | 1,662 | 1,669 | 1,617 | 1,629 | -26 | -1.6% | 131,500 |
| 2024/03/29 | 1,631 | 1,667 | 1,622 | 1,655 | +24 | +1.5% | 92,600 |
| 2024/03/28 | 1,638 | 1,674 | 1,614 | 1,631 | -7 | -0.4% | 89,500 |
| 2024/03/27 | 1,655 | 1,661 | 1,630 | 1,638 | -21 | -1.3% | 147,700 |
| 2024/03/26 | 1,699 | 1,710 | 1,656 | 1,659 | -48 | -2.8% | 163,600 |
| 2024/03/25 | 1,700 | 1,748 | 1,698 | 1,707 | -23 | -1.3% | 149,200 |
| 2024/03/22 | 1,702 | 1,742 | 1,681 | 1,730 | +21 | +1.2% | 172,700 |
| 2024/03/21 | 1,764 | 1,768 | 1,701 | 1,709 | -36 | -2.1% | 172,300 |
| 2024/03/19 | 1,699 | 1,765 | 1,663 | 1,745 | +73 | +4.4% | 315,700 |
| 2024/03/18 | 1,625 | 1,689 | 1,600 | 1,672 | +47 | +2.9% | 157,100 |
| 2024/03/15 | 1,633 | 1,665 | 1,597 | 1,625 | +2 | +0.1% | 182,100 |
| 2024/03/14 | 1,610 | 1,636 | 1,592 | 1,623 | -10 | -0.6% | 235,000 |
| 2024/03/13 | 1,685 | 1,686 | 1,621 | 1,633 | -46 | -2.7% | 159,300 |
| 2024/03/12 | 1,635 | 1,680 | 1,611 | 1,679 | +28 | +1.7% | 249,100 |
| 2024/03/11 | 1,690 | 1,692 | 1,623 | 1,651 | -84 | -4.8% | 442,600 |
| 2024/03/08 | 1,757 | 1,790 | 1,734 | 1,735 | -32 | -1.8% | 246,300 |
| 2024/03/07 | 1,844 | 1,844 | 1,765 | 1,767 | -77 | -4.2% | 419,900 |
| 2024/03/06 | 1,795 | 1,868 | 1,782 | 1,844 | +24 | +1.3% | 190,400 |
| 2024/03/05 | 1,801 | 1,845 | 1,781 | 1,820 | +1 | +0.1% | 319,700 |
| 2024/03/04 | 1,888 | 1,889 | 1,812 | 1,819 | -101 | -5.3% | 445,400 |
| 2024/03/01 | 2,057 | 2,057 | 1,852 | 1,920 | -151 | -7.3% | 1,115,400 |
| 2024/02/29 | 1,970 | 2,102 | 1,955 | 2,071 | +67 | +3.3% | 490,500 |
| 2024/02/28 | 1,892 | 2,024 | 1,865 | 2,004 | +112 | +5.9% | 533,900 |
| 2024/02/27 | 1,855 | 1,893 | 1,815 | 1,892 | +66 | +3.6% | 491,800 |
1～
50
件表示中 / 1248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 | 156,800円 | +31.7% | +36.2% | 0.00% | 14.67倍 | 4.81倍 |
|
末期がん患者など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 |
| ＩＮＴＬＯＯＰ | 281,100円 | +17.8% | +3.9% | 0.00% | 16.03倍 | 3.15倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| アビスト | 328,000円 | +6.2% | -2.5% | 3.11% | 22.12倍 | 1.95倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| プログリット | 103,600円 | +40.6% | +50.4% | 0.00% | 23.85倍 | 8.27倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」を育成中 |
| フルハシＥＰＯ | 108,800円 | +8.4% | +18.8% | 2.39% | 48.64倍 | 2.37倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
