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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,349 | 1,349 | 1,307 | 1,321 | -26 | -1.9% | 37,500 |
| 2025/09/16 | 1,330 | 1,347 | 1,328 | 1,347 | +18 | +1.4% | 22,200 |
| 2025/09/12 | 1,335 | 1,335 | 1,302 | 1,329 | +24 | +1.8% | 28,000 |
| 2025/09/11 | 1,300 | 1,320 | 1,300 | 1,305 | -2 | -0.2% | 17,900 |
| 2025/09/10 | 1,324 | 1,325 | 1,300 | 1,307 | -13 | -1% | 16,800 |
| 2025/09/09 | 1,333 | 1,342 | 1,311 | 1,320 | ±0 | ±0% | 25,600 |
| 2025/09/08 | 1,303 | 1,330 | 1,303 | 1,320 | +20 | +1.5% | 20,400 |
| 2025/09/05 | 1,307 | 1,315 | 1,298 | 1,300 | -12 | -0.9% | 23,900 |
| 2025/09/04 | 1,309 | 1,324 | 1,298 | 1,312 | +12 | +0.9% | 72,900 |
| 2025/09/03 | 1,315 | 1,328 | 1,300 | 1,300 | -19 | -1.4% | 36,900 |
| 2025/09/02 | 1,330 | 1,334 | 1,306 | 1,319 | -6 | -0.5% | 28,200 |
| 2025/09/01 | 1,313 | 1,344 | 1,311 | 1,325 | +9 | +0.7% | 26,400 |
| 2025/08/29 | 1,340 | 1,340 | 1,311 | 1,316 | +4 | +0.3% | 34,900 |
| 2025/08/28 | 1,277 | 1,325 | 1,277 | 1,312 | +35 | +2.7% | 35,900 |
| 2025/08/27 | 1,313 | 1,315 | 1,277 | 1,277 | -26 | -2% | 39,400 |
| 2025/08/26 | 1,312 | 1,314 | 1,300 | 1,303 | +3 | +0.2% | 18,100 |
| 2025/08/25 | 1,294 | 1,318 | 1,294 | 1,300 | +7 | +0.5% | 33,600 |
| 2025/08/22 | 1,304 | 1,320 | 1,268 | 1,293 | -11 | -0.8% | 50,000 |
| 2025/08/21 | 1,254 | 1,305 | 1,253 | 1,304 | +42 | +3.3% | 47,200 |
| 2025/08/20 | 1,294 | 1,297 | 1,254 | 1,262 | -9 | -0.7% | 46,400 |
| 2025/08/19 | 1,280 | 1,294 | 1,262 | 1,271 | -2 | -0.2% | 45,300 |
| 2025/08/18 | 1,235 | 1,286 | 1,235 | 1,273 | +43 | +3.5% | 111,900 |
| 2025/08/15 | 1,214 | 1,238 | 1,190 | 1,230 | +2 | +0.2% | 95,300 |
| 2025/08/14 | 1,129 | 1,273 | 1,122 | 1,228 | +92 | +8.1% | 415,200 |
| 2025/08/13 | 1,100 | 1,147 | 1,093 | 1,136 | +16 | +1.4% | 119,200 |
| 2025/08/12 | 1,065 | 1,120 | 1,059 | 1,120 | +85 | +8.2% | 158,200 |
| 2025/08/08 | 1,048 | 1,049 | 1,035 | 1,035 | -20 | -1.9% | 44,500 |
| 2025/08/07 | 1,043 | 1,063 | 1,043 | 1,055 | +7 | +0.7% | 23,900 |
| 2025/08/06 | 1,027 | 1,056 | 1,027 | 1,048 | +10 | +1% | 20,700 |
| 2025/08/05 | 1,048 | 1,048 | 1,020 | 1,038 | +2 | +0.2% | 121,200 |
| 2025/08/04 | 1,031 | 1,048 | 1,031 | 1,036 | -16 | -1.5% | 81,900 |
| 2025/08/01 | 1,040 | 1,052 | 1,028 | 1,052 | +15 | +1.4% | 41,100 |
| 2025/07/31 | 1,030 | 1,045 | 1,025 | 1,037 | +9 | +0.9% | 56,000 |
| 2025/07/30 | 1,038 | 1,042 | 1,022 | 1,028 | -12 | -1.2% | 81,000 |
| 2025/07/29 | 1,048 | 1,059 | 1,040 | 1,040 | -4 | -0.4% | 65,700 |
| 2025/07/28 | 1,050 | 1,057 | 1,033 | 1,044 | +1 | +0.1% | 61,700 |
| 2025/07/25 | 1,038 | 1,054 | 1,031 | 1,043 | +10 | +1% | 82,100 |
| 2025/07/24 | 1,045 | 1,049 | 1,031 | 1,033 | +7 | +0.7% | 38,300 |
| 2025/07/23 | 1,024 | 1,034 | 1,017 | 1,026 | +7 | +0.7% | 48,200 |
| 2025/07/22 | 1,025 | 1,026 | 1,010 | 1,019 | +7 | +0.7% | 28,200 |
| 2025/07/18 | 1,020 | 1,025 | 1,011 | 1,012 | +2 | +0.2% | 35,800 |
| 2025/07/17 | 1,001 | 1,020 | 1,001 | 1,010 | +7 | +0.7% | 35,800 |
| 2025/07/16 | 1,019 | 1,025 | 1,002 | 1,003 | -6 | -0.6% | 50,400 |
| 2025/07/15 | 1,025 | 1,033 | 1,009 | 1,009 | -14 | -1.4% | 59,700 |
| 2025/07/14 | 1,050 | 1,051 | 1,020 | 1,023 | -29 | -2.8% | 62,400 |
| 2025/07/11 | 1,035 | 1,055 | 1,035 | 1,052 | +17 | +1.6% | 68,100 |
| 2025/07/10 | 1,032 | 1,040 | 1,024 | 1,035 | +3 | +0.3% | 41,500 |
| 2025/07/09 | 1,043 | 1,043 | 1,029 | 1,032 | -10 | -1% | 57,000 |
| 2025/07/08 | 1,038 | 1,043 | 1,033 | 1,042 | +12 | +1.2% | 26,600 |
| 2025/07/07 | 1,026 | 1,042 | 1,026 | 1,030 | -7 | -0.7% | 43,300 |
1～
50
件表示中 / 1581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 | 132,100円 | +23.8% | +4.3% | 1.89% | 16.37倍 | 3.17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 |
| さくらさ | 247,600円 | -3.1% | +5.8% | 1.13% | 13.32倍 | 1.87倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| テアトル | 139,800円 | -1.0% | -81.5% | 0.72% | 15.93倍 | 0.62倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| エスユーエス | 123,000円 | +12.0% | +25.6% | 2.85% | 15.08倍 | 2.81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 |
| ラストワンマイル | 400,500円 | +18.9% | +21.8% | 0.60% | 14.92倍 | 2.59倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
市場注目の銘柄
チャート関連のコラム
