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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,067 | 1,074 | 1,037 | 1,037 | -22 | -2.1% | 68,800 |
| 2025/07/03 | 1,070 | 1,070 | 1,044 | 1,059 | -13 | -1.2% | 93,900 |
| 2025/07/02 | 1,070 | 1,084 | 1,066 | 1,072 | -3 | -0.3% | 46,500 |
| 2025/07/01 | 1,090 | 1,100 | 1,072 | 1,075 | -13 | -1.2% | 48,900 |
| 2025/06/30 | 1,111 | 1,124 | 1,088 | 1,088 | -22 | -2% | 69,000 |
| 2025/06/27 | 1,123 | 1,136 | 1,108 | 1,110 | -9 | -0.8% | 42,100 |
| 2025/06/26 | 1,153 | 1,157 | 1,111 | 1,119 | -45 | -3.9% | 98,500 |
| 2025/06/25 | 1,160 | 1,176 | 1,160 | 1,164 | -14 | -1.2% | 52,700 |
| 2025/06/24 | 1,200 | 1,208 | 1,167 | 1,178 | -22 | -1.8% | 58,700 |
| 2025/06/23 | 1,189 | 1,203 | 1,177 | 1,200 | -13 | -1.1% | 62,900 |
| 2025/06/20 | 1,203 | 1,228 | 1,188 | 1,213 | +13 | +1.1% | 47,500 |
| 2025/06/19 | 1,210 | 1,217 | 1,191 | 1,200 | -17 | -1.4% | 67,100 |
| 2025/06/18 | 1,241 | 1,258 | 1,217 | 1,217 | -24 | -1.9% | 48,200 |
| 2025/06/17 | 1,230 | 1,253 | 1,229 | 1,241 | +1 | +0.1% | 31,200 |
| 2025/06/16 | 1,243 | 1,250 | 1,212 | 1,240 | +27 | +2.2% | 48,200 |
| 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 |
1～
50
件表示中 / 1531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 | 103,700円 | +32.1% | +73.8% | 2.41% | 7.94倍 | 2.54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 |
| ＧＭＯメディア | 469,000円 | +6.0% | +18.6% | 5.14% | 12.74倍 | 3.01倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| テアトル | 109,300円 | -1.0% | -81.5% | 0.91% | 12.56倍 | 0.49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 |
| Ｓｃｈｏｏ | 70,200円 | +17.9% | +171.3% | 0.00% | 61.47倍 | 4.67倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| ＡＩＡＩ | 131,800円 | +4.8% | -43.8% | 0.00% | 33.42倍 | 3.09倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
市場注目の銘柄
チャート関連のコラム
