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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,581 | 1,645 | 1,581 | 1,623 | +42 | +2.7% | 72,400 |
| 2025/02/17 | 1,615 | 1,644 | 1,568 | 1,581 | -74 | -4.5% | 198,300 |
| 2025/02/14 | 1,700 | 1,720 | 1,592 | 1,655 | +155 | +10.3% | 418,100 |
| 2025/02/13 | 1,446 | 1,505 | 1,430 | 1,500 | +56 | +3.9% | 96,100 |
| 2025/02/12 | 1,394 | 1,444 | 1,377 | 1,444 | +51 | +3.7% | 58,300 |
| 2025/02/10 | 1,401 | 1,420 | 1,383 | 1,393 | -5 | -0.4% | 45,100 |
| 2025/02/07 | 1,389 | 1,398 | 1,364 | 1,398 | +1 | +0.1% | 21,200 |
| 2025/02/06 | 1,350 | 1,397 | 1,350 | 1,397 | +37 | +2.7% | 26,500 |
| 2025/02/05 | 1,337 | 1,360 | 1,335 | 1,360 | +25 | +1.9% | 23,800 |
| 2025/02/04 | 1,351 | 1,362 | 1,327 | 1,335 | -15 | -1.1% | 16,600 |
| 2025/02/03 | 1,366 | 1,366 | 1,346 | 1,350 | -37 | -2.7% | 32,300 |
| 2025/01/31 | 1,369 | 1,387 | 1,358 | 1,387 | +5 | +0.4% | 33,300 |
| 2025/01/30 | 1,395 | 1,395 | 1,370 | 1,382 | -16 | -1.1% | 19,200 |
| 2025/01/29 | 1,408 | 1,420 | 1,376 | 1,398 | +1 | +0.1% | 28,100 |
| 2025/01/28 | 1,372 | 1,419 | 1,359 | 1,397 | +25 | +1.8% | 116,500 |
| 2025/01/27 | 1,346 | 1,390 | 1,346 | 1,372 | +48 | +3.6% | 55,700 |
| 2025/01/24 | 1,287 | 1,339 | 1,287 | 1,324 | +29 | +2.2% | 56,100 |
| 2025/01/23 | 1,309 | 1,316 | 1,280 | 1,295 | -21 | -1.6% | 38,000 |
| 2025/01/22 | 1,299 | 1,324 | 1,286 | 1,316 | +26 | +2% | 34,700 |
| 2025/01/21 | 1,320 | 1,339 | 1,288 | 1,290 | -34 | -2.6% | 52,100 |
| 2025/01/20 | 1,292 | 1,348 | 1,292 | 1,324 | +35 | +2.7% | 48,000 |
| 2025/01/17 | 1,325 | 1,325 | 1,275 | 1,289 | -40 | -3% | 60,100 |
| 2025/01/16 | 1,357 | 1,374 | 1,328 | 1,329 | -24 | -1.8% | 83,000 |
| 2025/01/15 | 1,412 | 1,419 | 1,350 | 1,353 | -42 | -3% | 42,100 |
| 2025/01/14 | 1,395 | 1,424 | 1,380 | 1,395 | -25 | -1.8% | 51,500 |
| 2025/01/10 | 1,385 | 1,428 | 1,385 | 1,420 | +58 | +4.3% | 72,200 |
| 2025/01/09 | 1,383 | 1,403 | 1,352 | 1,362 | -21 | -1.5% | 43,100 |
| 2025/01/08 | 1,375 | 1,420 | 1,369 | 1,383 | +7 | +0.5% | 53,200 |
| 2025/01/07 | 1,375 | 1,408 | 1,355 | 1,376 | +31 | +2.3% | 69,200 |
| 2025/01/06 | 1,390 | 1,397 | 1,345 | 1,345 | -45 | -3.2% | 68,900 |
| 2024/12/30 | 1,398 | 1,439 | 1,390 | 1,390 | +2 | +0.1% | 31,400 |
| 2024/12/27 | 1,382 | 1,420 | 1,381 | 1,388 | +7 | +0.5% | 53,300 |
| 2024/12/26 | 1,378 | 1,420 | 1,363 | 1,381 | +29 | +2.1% | 142,700 |
| 2024/12/25 | 1,359 | 1,370 | 1,340 | 1,352 | -6 | -0.4% | 62,000 |
| 2024/12/24 | 1,386 | 1,386 | 1,346 | 1,358 | -19 | -1.4% | 53,300 |
| 2024/12/23 | 1,423 | 1,423 | 1,363 | 1,377 | -46 | -3.2% | 58,900 |
| 2024/12/20 | 1,370 | 1,460 | 1,370 | 1,423 | +53 | +3.9% | 84,400 |
| 2024/12/19 | 1,400 | 1,418 | 1,354 | 1,370 | -54 | -3.8% | 88,200 |
| 2024/12/18 | 1,416 | 1,446 | 1,401 | 1,424 | +21 | +1.5% | 111,400 |
| 2024/12/17 | 1,373 | 1,419 | 1,344 | 1,403 | +33 | +2.4% | 127,000 |
| 2024/12/16 | 1,350 | 1,370 | 1,330 | 1,370 | +30 | +2.2% | 78,100 |
| 2024/12/13 | 1,345 | 1,357 | 1,331 | 1,340 | +25 | +1.9% | 80,400 |
| 2024/12/12 | 1,255 | 1,333 | 1,255 | 1,315 | +70 | +5.6% | 164,600 |
| 2024/12/11 | 1,260 | 1,263 | 1,242 | 1,245 | -23 | -1.8% | 133,500 |
| 2024/12/10 | 1,263 | 1,277 | 1,255 | 1,268 | ±0 | ±0% | 53,500 |
| 2024/12/09 | 1,240 | 1,273 | 1,234 | 1,268 | +16 | +1.3% | 72,300 |
| 2024/12/06 | 1,275 | 1,277 | 1,237 | 1,252 | -25 | -2% | 89,400 |
| 2024/12/05 | 1,280 | 1,290 | 1,266 | 1,277 | -11 | -0.9% | 75,900 |
| 2024/12/04 | 1,322 | 1,322 | 1,280 | 1,288 | -39 | -2.9% | 131,900 |
| 2024/12/03 | 1,323 | 1,335 | 1,310 | 1,327 | +18 | +1.4% | 52,600 |
51～
100
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
