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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 2,130 | 2,203 | 2,115 | 2,157 | +27 | +1.3% | 54,300 |
| 2022/09/02 | 2,217 | 2,227 | 2,115 | 2,130 | -89 | -4% | 79,100 |
| 2022/09/01 | 2,215 | 2,290 | 2,215 | 2,219 | +19 | +0.9% | 92,100 |
| 2022/08/31 | 2,235 | 2,236 | 2,116 | 2,200 | -16 | -0.7% | 78,900 |
| 2022/08/30 | 2,150 | 2,225 | 2,150 | 2,216 | +115 | +5.5% | 74,500 |
| 2022/08/29 | 2,081 | 2,195 | 2,071 | 2,101 | -57 | -2.6% | 78,300 |
| 2022/08/26 | 2,078 | 2,174 | 2,078 | 2,158 | +128 | +6.3% | 117,400 |
| 2022/08/25 | 2,028 | 2,090 | 2,025 | 2,030 | +31 | +1.6% | 66,700 |
| 2022/08/24 | 1,893 | 2,015 | 1,893 | 1,999 | +97 | +5.1% | 75,300 |
| 2022/08/23 | 1,843 | 1,920 | 1,811 | 1,902 | +30 | +1.6% | 26,400 |
| 2022/08/22 | 1,860 | 1,935 | 1,850 | 1,872 | +2 | +0.1% | 30,800 |
| 2022/08/19 | 1,885 | 1,950 | 1,843 | 1,870 | -42 | -2.2% | 55,300 |
| 2022/08/18 | 1,893 | 1,965 | 1,893 | 1,912 | +19 | +1% | 58,400 |
| 2022/08/17 | 1,875 | 1,935 | 1,845 | 1,893 | +54 | +2.9% | 79,100 |
| 2022/08/16 | 1,781 | 1,887 | 1,712 | 1,839 | +55 | +3.1% | 83,300 |
| 2022/08/15 | 1,776 | 1,818 | 1,735 | 1,784 | +248 | +16.1% | 143,100 |
| 2022/08/12 | 1,520 | 1,580 | 1,520 | 1,536 | +18 | +1.2% | 38,900 |
| 2022/08/10 | 1,540 | 1,541 | 1,500 | 1,518 | -34 | -2.2% | 16,600 |
| 2022/08/09 | 1,526 | 1,574 | 1,514 | 1,552 | +13 | +0.8% | 13,000 |
| 2022/08/08 | 1,549 | 1,549 | 1,514 | 1,539 | -39 | -2.5% | 47,900 |
| 2022/08/05 | 1,598 | 1,612 | 1,577 | 1,578 | -22 | -1.4% | 7,100 |
| 2022/08/04 | 1,613 | 1,613 | 1,576 | 1,600 | +24 | +1.5% | 14,400 |
| 2022/08/03 | 1,634 | 1,634 | 1,566 | 1,576 | -49 | -3% | 27,400 |
| 2022/08/02 | 1,598 | 1,649 | 1,580 | 1,625 | +35 | +2.2% | 31,700 |
| 2022/08/01 | 1,580 | 1,611 | 1,550 | 1,590 | +18 | +1.1% | 17,300 |
| 2022/07/29 | 1,561 | 1,588 | 1,548 | 1,572 | +28 | +1.8% | 22,600 |
| 2022/07/28 | 1,480 | 1,578 | 1,478 | 1,544 | +91 | +6.3% | 57,300 |
| 2022/07/27 | 1,412 | 1,453 | 1,405 | 1,453 | +43 | +3% | 17,200 |
| 2022/07/26 | 1,407 | 1,430 | 1,391 | 1,410 | +6 | +0.4% | 8,600 |
| 2022/07/25 | 1,415 | 1,419 | 1,400 | 1,404 | -9 | -0.6% | 11,000 |
| 2022/07/22 | 1,410 | 1,424 | 1,404 | 1,413 | +3 | +0.2% | 4,300 |
| 2022/07/21 | 1,418 | 1,448 | 1,409 | 1,410 | -9 | -0.6% | 15,800 |
| 2022/07/20 | 1,396 | 1,424 | 1,383 | 1,419 | +42 | +3.1% | 28,400 |
| 2022/07/19 | 1,360 | 1,396 | 1,353 | 1,377 | +17 | +1.3% | 25,100 |
| 2022/07/15 | 1,369 | 1,380 | 1,360 | 1,360 | -9 | -0.7% | 6,800 |
| 2022/07/14 | 1,350 | 1,369 | 1,345 | 1,369 | +12 | +0.9% | 2,500 |
| 2022/07/13 | 1,340 | 1,365 | 1,340 | 1,357 | -10 | -0.7% | 12,800 |
| 2022/07/12 | 1,391 | 1,391 | 1,367 | 1,367 | -26 | -1.9% | 13,200 |
| 2022/07/11 | 1,429 | 1,439 | 1,391 | 1,393 | -20 | -1.4% | 16,000 |
| 2022/07/08 | 1,378 | 1,413 | 1,368 | 1,413 | +35 | +2.5% | 11,200 |
| 2022/07/07 | 1,411 | 1,414 | 1,362 | 1,378 | -19 | -1.4% | 12,200 |
| 2022/07/06 | 1,389 | 1,427 | 1,385 | 1,397 | +8 | +0.6% | 16,800 |
| 2022/07/05 | 1,355 | 1,389 | 1,354 | 1,389 | +34 | +2.5% | 6,700 |
| 2022/07/04 | 1,369 | 1,380 | 1,337 | 1,355 | +3 | +0.2% | 14,200 |
| 2022/07/01 | 1,371 | 1,399 | 1,336 | 1,352 | -19 | -1.4% | 14,700 |
| 2022/06/30 | 1,423 | 1,423 | 1,371 | 1,371 | -22 | -1.6% | 12,800 |
| 2022/06/29 | 1,435 | 1,435 | 1,390 | 1,393 | -40 | -2.8% | 29,100 |
| 2022/06/28 | 1,442 | 1,456 | 1,413 | 1,433 | -27 | -1.8% | 12,400 |
| 2022/06/27 | 1,410 | 1,460 | 1,387 | 1,460 | +88 | +6.4% | 28,800 |
| 2022/06/24 | 1,342 | 1,399 | 1,342 | 1,372 | +30 | +2.2% | 21,900 |
651～
700
件表示中 / 1488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 | 145,600円 | +32.1% | +73.8% | 1.72% | 11.16倍 | 3.57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 |
| アシロ | 167,900円 | +31.9% | +295.3% | 2.02% | 14.75倍 | 5.38倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ＮｅｘＴｏｎｅ | 123,700円 | +48.9% | +51.3% | 0.00% | 20.12倍 | 2.77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 |
| ＦＣＥ | 55,100円 | +14.9% | +29.6% | 1.27% | 19.22倍 | 3.59倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ブロメディア | 159,200円 | +5.6% | +53.0% | 3.14% | 13.35倍 | 2.45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 |
市場注目の銘柄
チャート関連のコラム
