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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/23 | 1,318 | 1,389 | 1,313 | 1,342 | -6 | -0.4% | 25,400 |
| 2022/06/22 | 1,409 | 1,409 | 1,340 | 1,348 | -62 | -4.4% | 27,600 |
| 2022/06/21 | 1,351 | 1,420 | 1,331 | 1,410 | +61 | +4.5% | 25,500 |
| 2022/06/20 | 1,375 | 1,375 | 1,312 | 1,349 | -26 | -1.9% | 32,500 |
| 2022/06/17 | 1,330 | 1,375 | 1,280 | 1,375 | +15 | +1.1% | 37,800 |
| 2022/06/16 | 1,384 | 1,411 | 1,360 | 1,360 | -24 | -1.7% | 14,000 |
| 2022/06/15 | 1,397 | 1,409 | 1,363 | 1,384 | -10 | -0.7% | 23,400 |
| 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 |
751～
800
件表示中 / 1564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 | 130,600円 | +23.8% | +4.3% | 1.91% | 16.18倍 | 3.13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 |
| コンフィデンス | 165,400円 | +22.7% | +13.3% | 4.53% | 10.94倍 | 1.79倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| ライドオンＥＸ | 100,200円 | +0.2% | +11.5% | 1.50% | 22.89倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| 三機Ｓ | 171,400円 | +12.9% | +10.7% | 1.63% | 15.56倍 | 2.29倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| テアトル | 135,500円 | -1.0% | -81.5% | 0.74% | 15.58倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
