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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,561 | 1,570 | 1,511 | 1,511 | -39 | -2.5% | 114,800 |
| 2025/03/31 | 1,616 | 1,626 | 1,528 | 1,550 | -26 | -1.6% | 175,900 |
| 2025/03/28 | 1,584 | 1,644 | 1,561 | 1,576 | -9 | -0.6% | 101,900 |
| 2025/03/27 | 1,584 | 1,595 | 1,560 | 1,585 | -14 | -0.9% | 105,700 |
| 2025/03/26 | 1,549 | 1,605 | 1,541 | 1,599 | +49 | +3.2% | 95,500 |
| 2025/03/25 | 1,571 | 1,580 | 1,529 | 1,550 | -15 | -1% | 199,700 |
| 2025/03/24 | 1,614 | 1,635 | 1,530 | 1,565 | -129 | -7.6% | 472,500 |
| 2025/03/21 | 1,719 | 1,721 | 1,677 | 1,694 | -12 | -0.7% | 84,100 |
| 2025/03/19 | 1,697 | 1,733 | 1,697 | 1,706 | +26 | +1.5% | 89,900 |
| 2025/03/18 | 1,673 | 1,681 | 1,635 | 1,680 | +13 | +0.8% | 53,500 |
| 2025/03/17 | 1,661 | 1,676 | 1,659 | 1,667 | +18 | +1.1% | 41,000 |
| 2025/03/14 | 1,570 | 1,661 | 1,570 | 1,649 | +69 | +4.4% | 140,900 |
| 2025/03/13 | 1,566 | 1,594 | 1,563 | 1,580 | +14 | +0.9% | 25,200 |
| 2025/03/12 | 1,578 | 1,598 | 1,561 | 1,566 | -12 | -0.8% | 37,500 |
| 2025/03/11 | 1,555 | 1,589 | 1,541 | 1,578 | -7 | -0.4% | 48,200 |
| 2025/03/10 | 1,566 | 1,593 | 1,543 | 1,585 | +25 | +1.6% | 40,800 |
| 2025/03/07 | 1,548 | 1,573 | 1,532 | 1,560 | +10 | +0.6% | 71,300 |
| 2025/03/06 | 1,630 | 1,632 | 1,550 | 1,550 | -75 | -4.6% | 89,900 |
| 2025/03/05 | 1,604 | 1,634 | 1,565 | 1,625 | +13 | +0.8% | 127,600 |
| 2025/03/04 | 1,545 | 1,615 | 1,511 | 1,612 | +52 | +3.3% | 120,200 |
| 2025/03/03 | 1,530 | 1,567 | 1,503 | 1,560 | +69 | +4.6% | 129,800 |
| 2025/02/28 | 1,539 | 1,560 | 1,445 | 1,491 | -48 | -3.1% | 237,700 |
| 2025/02/27 | 1,567 | 1,648 | 1,511 | 1,539 | -6 | -0.4% | 196,400 |
| 2025/02/26 | 1,601 | 1,626 | 1,510 | 1,545 | -68 | -4.2% | 146,800 |
| 2025/02/25 | 1,592 | 1,620 | 1,587 | 1,613 | -1 | -0.1% | 55,200 |
| 2025/02/21 | 1,618 | 1,640 | 1,592 | 1,614 | -4 | -0.2% | 60,200 |
| 2025/02/20 | 1,621 | 1,638 | 1,581 | 1,618 | -2 | -0.1% | 69,600 |
| 2025/02/19 | 1,638 | 1,680 | 1,602 | 1,620 | -3 | -0.2% | 78,600 |
| 2025/02/18 | 1,581 | 1,645 | 1,581 | 1,623 | +42 | +2.7% | 72,400 |
1～
50
件表示中 / 1487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 | 145,500円 | +32.1% | +73.8% | 1.72% | 11.15倍 | 3.56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 |
| ＮｅｘＴｏｎｅ | 124,600円 | +48.9% | +51.3% | 0.00% | 20.27倍 | 2.79倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| ブロメディア | 164,000円 | +9.6% | -21.0% | 2.44% | 34.89倍 | 2.69倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ＩＲＪ ＨＤ | 68,700円 | +0.6% | -16.0% | 2.91% | 20.69倍 | 2.24倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| 白洋舎 | 310,000円 | +1.0% | +2.8% | 1.94% | 6.02倍 | 1.12倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
市場注目の銘柄
チャート関連のコラム
