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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,376 | 1,405 | 1,345 | 1,394 | +9 | +0.6% | 38,200 |
| 2022/06/13 | 1,389 | 1,435 | 1,368 | 1,385 | -35 | -2.5% | 32,200 |
| 2022/06/10 | 1,460 | 1,460 | 1,407 | 1,420 | -10 | -0.7% | 35,300 |
| 2022/06/09 | 1,420 | 1,463 | 1,403 | 1,430 | +9 | +0.6% | 24,400 |
| 2022/06/08 | 1,440 | 1,442 | 1,419 | 1,421 | -33 | -2.3% | 32,600 |
| 2022/06/07 | 1,488 | 1,488 | 1,432 | 1,454 | -34 | -2.3% | 28,000 |
| 2022/06/06 | 1,461 | 1,488 | 1,435 | 1,488 | +19 | +1.3% | 29,400 |
| 2022/06/03 | 1,491 | 1,497 | 1,465 | 1,469 | -15 | -1% | 16,200 |
| 2022/06/02 | 1,495 | 1,500 | 1,455 | 1,484 | -7 | -0.5% | 20,500 |
| 2022/06/01 | 1,516 | 1,517 | 1,480 | 1,491 | -13 | -0.9% | 10,800 |
| 2022/05/31 | 1,501 | 1,514 | 1,471 | 1,504 | -8 | -0.5% | 12,400 |
| 2022/05/30 | 1,479 | 1,517 | 1,461 | 1,512 | +52 | +3.6% | 20,900 |
| 2022/05/27 | 1,478 | 1,478 | 1,451 | 1,460 | -11 | -0.7% | 16,100 |
| 2022/05/26 | 1,477 | 1,511 | 1,467 | 1,471 | +15 | +1% | 20,200 |
| 2022/05/25 | 1,457 | 1,483 | 1,429 | 1,456 | -3 | -0.2% | 36,800 |
| 2022/05/24 | 1,488 | 1,500 | 1,449 | 1,459 | -29 | -1.9% | 56,800 |
| 2022/05/23 | 1,443 | 1,525 | 1,436 | 1,488 | +75 | +5.3% | 58,300 |
| 2022/05/20 | 1,372 | 1,429 | 1,341 | 1,413 | +39 | +2.8% | 113,100 |
| 2022/05/19 | 1,340 | 1,394 | 1,330 | 1,374 | -26 | -1.9% | 122,400 |
| 2022/05/18 | 1,407 | 1,480 | 1,390 | 1,400 | +23 | +1.7% | 86,300 |
| 2022/05/17 | 1,483 | 1,483 | 1,377 | 1,377 | -107 | -7.2% | 153,500 |
| 2022/05/16 | 1,449 | 1,510 | 1,386 | 1,484 | -155 | -9.5% | 124,500 |
| 2022/05/13 | 1,640 | 1,669 | 1,595 | 1,639 | +39 | +2.4% | 36,900 |
| 2022/05/12 | 1,632 | 1,646 | 1,596 | 1,600 | -58 | -3.5% | 44,900 |
| 2022/05/11 | 1,625 | 1,660 | 1,617 | 1,658 | +6 | +0.4% | 31,200 |
| 2022/05/10 | 1,653 | 1,653 | 1,582 | 1,652 | -25 | -1.5% | 54,300 |
| 2022/05/09 | 1,715 | 1,715 | 1,673 | 1,677 | -44 | -2.6% | 52,500 |
| 2022/05/06 | 1,741 | 1,741 | 1,710 | 1,721 | -20 | -1.1% | 11,500 |
| 2022/05/02 | 1,707 | 1,749 | 1,707 | 1,741 | +5 | +0.3% | 10,000 |
| 2022/04/28 | 1,734 | 1,770 | 1,734 | 1,736 | +24 | +1.4% | 17,600 |
| 2022/04/27 | 1,713 | 1,734 | 1,697 | 1,712 | -18 | -1% | 20,900 |
| 2022/04/26 | 1,712 | 1,740 | 1,710 | 1,730 | +10 | +0.6% | 6,000 |
| 2022/04/25 | 1,730 | 1,745 | 1,706 | 1,720 | -38 | -2.2% | 18,500 |
| 2022/04/22 | 1,739 | 1,779 | 1,726 | 1,758 | -21 | -1.2% | 20,100 |
| 2022/04/21 | 1,747 | 1,779 | 1,728 | 1,779 | +41 | +2.4% | 17,300 |
| 2022/04/20 | 1,733 | 1,767 | 1,726 | 1,738 | +27 | +1.6% | 18,900 |
| 2022/04/19 | 1,725 | 1,725 | 1,705 | 1,711 | -14 | -0.8% | 11,700 |
| 2022/04/18 | 1,755 | 1,755 | 1,698 | 1,725 | -7 | -0.4% | 22,700 |
| 2022/04/15 | 1,735 | 1,742 | 1,713 | 1,732 | -35 | -2% | 22,800 |
| 2022/04/14 | 1,799 | 1,799 | 1,731 | 1,767 | -13 | -0.7% | 17,100 |
| 2022/04/13 | 1,748 | 1,780 | 1,737 | 1,780 | +58 | +3.4% | 11,600 |
| 2022/04/12 | 1,749 | 1,755 | 1,716 | 1,722 | -38 | -2.2% | 22,500 |
| 2022/04/11 | 1,767 | 1,811 | 1,748 | 1,760 | +33 | +1.9% | 36,900 |
| 2022/04/08 | 1,718 | 1,742 | 1,692 | 1,727 | +4 | +0.2% | 21,500 |
| 2022/04/07 | 1,760 | 1,770 | 1,698 | 1,723 | -67 | -3.7% | 49,600 |
| 2022/04/06 | 1,804 | 1,818 | 1,770 | 1,790 | -64 | -3.5% | 16,700 |
| 2022/04/05 | 1,855 | 1,871 | 1,832 | 1,854 | ±0 | ±0% | 17,000 |
| 2022/04/04 | 1,820 | 1,878 | 1,796 | 1,854 | +61 | +3.4% | 43,300 |
| 2022/04/01 | 1,777 | 1,801 | 1,726 | 1,793 | +1 | +0.1% | 33,600 |
| 2022/03/31 | 1,776 | 1,808 | 1,765 | 1,792 | -14 | -0.8% | 11,100 |
751～
800
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
