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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,801 | 1,845 | 1,781 | 1,820 | +1 | +0.1% | 319,700 |
| 2024/03/04 | 1,888 | 1,889 | 1,812 | 1,819 | -101 | -5.3% | 445,400 |
| 2024/03/01 | 2,057 | 2,057 | 1,852 | 1,920 | -151 | -7.3% | 1,115,400 |
| 2024/02/29 | 1,970 | 2,102 | 1,955 | 2,071 | +67 | +3.3% | 490,500 |
| 2024/02/28 | 1,892 | 2,024 | 1,865 | 2,004 | +112 | +5.9% | 533,900 |
| 2024/02/27 | 1,855 | 1,893 | 1,815 | 1,892 | +66 | +3.6% | 491,800 |
| 2024/02/26 | 1,840 | 1,854 | 1,788 | 1,826 | -41 | -2.2% | 380,400 |
| 2024/02/22 | 1,765 | 1,870 | 1,733 | 1,867 | +115 | +6.6% | 533,900 |
| 2024/02/21 | 1,891 | 1,896 | 1,746 | 1,752 | -154 | -8.1% | 769,600 |
| 2024/02/20 | 1,978 | 2,030 | 1,904 | 1,906 | -64 | -3.2% | 227,800 |
| 2024/02/19 | 2,000 | 2,026 | 1,935 | 1,970 | -6 | -0.3% | 241,200 |
| 2024/02/16 | 1,900 | 1,999 | 1,832 | 1,976 | +77 | +4.1% | 659,600 |
| 2024/02/15 | 1,930 | 1,940 | 1,833 | 1,899 | -84 | -4.2% | 873,500 |
| 2024/02/14 | 1,983 | 1,983 | 1,983 | 1,983 | -500 | -20.1% | 51,600 |
| 2024/02/13 | 2,416 | 2,549 | 2,393 | 2,483 | +80 | +3.3% | 179,300 |
| 2024/02/09 | 2,411 | 2,461 | 2,402 | 2,403 | -8 | -0.3% | 74,200 |
| 2024/02/08 | 2,500 | 2,500 | 2,408 | 2,411 | -79 | -3.2% | 102,300 |
| 2024/02/07 | 2,509 | 2,530 | 2,426 | 2,490 | -56 | -2.2% | 82,400 |
| 2024/02/06 | 2,532 | 2,547 | 2,472 | 2,546 | +56 | +2.2% | 61,600 |
| 2024/02/05 | 2,518 | 2,570 | 2,480 | 2,490 | -13 | -0.5% | 87,600 |
| 2024/02/02 | 2,450 | 2,512 | 2,450 | 2,503 | +63 | +2.6% | 68,300 |
| 2024/02/01 | 2,410 | 2,467 | 2,381 | 2,440 | +10 | +0.4% | 63,500 |
| 2024/01/31 | 2,414 | 2,435 | 2,368 | 2,430 | -12 | -0.5% | 55,000 |
| 2024/01/30 | 2,426 | 2,464 | 2,374 | 2,442 | +24 | +1% | 62,300 |
| 2024/01/29 | 2,443 | 2,443 | 2,376 | 2,418 | +23 | +1% | 57,400 |
| 2024/01/26 | 2,417 | 2,530 | 2,388 | 2,395 | -47 | -1.9% | 83,700 |
| 2024/01/25 | 2,500 | 2,505 | 2,395 | 2,442 | -35 | -1.4% | 61,400 |
| 2024/01/24 | 2,471 | 2,523 | 2,441 | 2,477 | +21 | +0.9% | 91,400 |
| 2024/01/23 | 2,536 | 2,570 | 2,426 | 2,456 | -71 | -2.8% | 176,400 |
| 2024/01/22 | 2,360 | 2,527 | 2,358 | 2,527 | +169 | +7.2% | 182,100 |
| 2024/01/19 | 2,416 | 2,480 | 2,326 | 2,358 | -8 | -0.3% | 291,000 |
| 2024/01/18 | 2,359 | 2,381 | 2,331 | 2,366 | +7 | +0.3% | 94,600 |
| 2024/01/17 | 2,360 | 2,388 | 2,305 | 2,359 | -10 | -0.4% | 131,500 |
| 2024/01/16 | 2,330 | 2,412 | 2,315 | 2,369 | +87 | +3.8% | 138,700 |
| 2024/01/15 | 2,199 | 2,299 | 2,188 | 2,282 | +82 | +3.7% | 59,800 |
| 2024/01/12 | 2,230 | 2,244 | 2,166 | 2,200 | -60 | -2.7% | 92,500 |
| 2024/01/11 | 2,287 | 2,300 | 2,233 | 2,260 | -6 | -0.3% | 64,700 |
| 2024/01/10 | 2,247 | 2,284 | 2,205 | 2,266 | +25 | +1.1% | 47,900 |
| 2024/01/09 | 2,259 | 2,275 | 2,201 | 2,241 | +6 | +0.3% | 64,700 |
| 2024/01/05 | 2,300 | 2,322 | 2,230 | 2,235 | -105 | -4.5% | 96,800 |
| 2024/01/04 | 2,238 | 2,342 | 2,193 | 2,340 | +76 | +3.4% | 104,100 |
| 2023/12/29 | 2,295 | 2,300 | 2,228 | 2,264 | -31 | -1.4% | 63,600 |
| 2023/12/28 | 2,262 | 2,304 | 2,223 | 2,295 | -1 | ±0% | 66,400 |
| 2023/12/27 | 2,226 | 2,327 | 2,217 | 2,296 | +64 | +2.9% | 153,200 |
| 2023/12/26 | 2,194 | 2,258 | 2,187 | 2,232 | +59 | +2.7% | 108,400 |
| 2023/12/25 | 2,150 | 2,190 | 2,119 | 2,173 | +56 | +2.6% | 99,300 |
| 2023/12/22 | 2,160 | 2,231 | 2,100 | 2,117 | -15 | -0.7% | 145,200 |
| 2023/12/21 | 2,110 | 2,152 | 2,087 | 2,132 | +9 | +0.4% | 118,000 |
| 2023/12/20 | 2,254 | 2,264 | 2,123 | 2,123 | -116 | -5.2% | 187,800 |
| 2023/12/19 | 2,181 | 2,253 | 2,152 | 2,239 | +44 | +2% | 165,900 |
51～
100
件表示中 / 1254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 | 148,500円 | +31.7% | +36.2% | 0.00% | 13.89倍 | 4.55倍 |
|
末期がん患者など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 |
| ＣＤＳ | 179,200円 | +2.9% | -2.2% | 3.79% | 12.65倍 | 1.47倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| コンフィデンス | 183,900円 | +20.2% | +22.7% | 3.53% | 12.76倍 | 1.89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 |
| キャリアＤＣ | 171,000円 | +5.7% | +11.0% | 4.68% | 7.93倍 | 2.35倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| ＭＤＮＴ | 4,700円 | +28.6% | - | 0.00% | - | 2.16倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
市場注目の銘柄
チャート関連のコラム
