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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,320 | 1,343 | 1,305 | 1,309 | -10 | -0.8% | 66,300 |
| 2024/11/29 | 1,345 | 1,347 | 1,318 | 1,319 | -41 | -3% | 80,100 |
| 2024/11/28 | 1,346 | 1,371 | 1,339 | 1,360 | +3 | +0.2% | 77,800 |
| 2024/11/27 | 1,372 | 1,372 | 1,322 | 1,357 | +6 | +0.4% | 51,400 |
| 2024/11/26 | 1,350 | 1,351 | 1,311 | 1,351 | -10 | -0.7% | 83,700 |
| 2024/11/25 | 1,373 | 1,398 | 1,355 | 1,361 | +7 | +0.5% | 67,800 |
| 2024/11/22 | 1,423 | 1,437 | 1,352 | 1,354 | -76 | -5.3% | 116,700 |
| 2024/11/21 | 1,426 | 1,445 | 1,405 | 1,430 | -42 | -2.9% | 67,500 |
| 2024/11/20 | 1,501 | 1,515 | 1,461 | 1,472 | -69 | -4.5% | 77,700 |
| 2024/11/19 | 1,496 | 1,570 | 1,460 | 1,541 | +16 | +1% | 101,800 |
| 2024/11/18 | 1,473 | 1,525 | 1,453 | 1,525 | +21 | +1.4% | 127,000 |
| 2024/11/15 | 1,479 | 1,522 | 1,410 | 1,504 | +203 | +15.6% | 354,600 |
| 2024/11/14 | 1,301 | 1,352 | 1,293 | 1,301 | -21 | -1.6% | 147,000 |
| 2024/11/13 | 1,383 | 1,383 | 1,318 | 1,322 | -72 | -5.2% | 129,500 |
| 2024/11/12 | 1,420 | 1,432 | 1,390 | 1,394 | -29 | -2% | 54,400 |
| 2024/11/11 | 1,423 | 1,496 | 1,397 | 1,423 | +30 | +2.2% | 109,200 |
| 2024/11/08 | 1,400 | 1,416 | 1,382 | 1,393 | -37 | -2.6% | 82,800 |
| 2024/11/07 | 1,432 | 1,461 | 1,411 | 1,430 | -13 | -0.9% | 54,800 |
| 2024/11/06 | 1,391 | 1,448 | 1,391 | 1,443 | +36 | +2.6% | 30,900 |
| 2024/11/05 | 1,407 | 1,413 | 1,379 | 1,407 | -5 | -0.4% | 39,600 |
| 2024/11/01 | 1,422 | 1,441 | 1,412 | 1,412 | -32 | -2.2% | 19,100 |
| 2024/10/31 | 1,423 | 1,444 | 1,408 | 1,444 | +27 | +1.9% | 28,600 |
| 2024/10/30 | 1,438 | 1,438 | 1,406 | 1,417 | -29 | -2% | 22,100 |
| 2024/10/29 | 1,402 | 1,446 | 1,399 | 1,446 | +48 | +3.4% | 45,400 |
| 2024/10/28 | 1,320 | 1,398 | 1,316 | 1,398 | +64 | +4.8% | 37,900 |
| 2024/10/25 | 1,351 | 1,363 | 1,310 | 1,334 | -21 | -1.5% | 44,500 |
| 2024/10/24 | 1,362 | 1,375 | 1,343 | 1,355 | -21 | -1.5% | 53,100 |
| 2024/10/23 | 1,427 | 1,430 | 1,376 | 1,376 | -53 | -3.7% | 48,800 |
| 2024/10/22 | 1,489 | 1,489 | 1,415 | 1,429 | -60 | -4% | 49,100 |
| 2024/10/21 | 1,433 | 1,489 | 1,427 | 1,489 | +64 | +4.5% | 42,100 |
| 2024/10/18 | 1,460 | 1,475 | 1,419 | 1,425 | -40 | -2.7% | 54,100 |
| 2024/10/17 | 1,464 | 1,470 | 1,446 | 1,465 | +5 | +0.3% | 30,800 |
| 2024/10/16 | 1,488 | 1,488 | 1,446 | 1,460 | -28 | -1.9% | 27,300 |
| 2024/10/15 | 1,453 | 1,490 | 1,432 | 1,488 | +49 | +3.4% | 53,500 |
| 2024/10/11 | 1,441 | 1,468 | 1,439 | 1,439 | -7 | -0.5% | 26,900 |
| 2024/10/10 | 1,485 | 1,493 | 1,442 | 1,446 | -28 | -1.9% | 29,700 |
| 2024/10/09 | 1,477 | 1,479 | 1,450 | 1,474 | +16 | +1.1% | 17,300 |
| 2024/10/08 | 1,495 | 1,508 | 1,442 | 1,458 | -53 | -3.5% | 68,100 |
| 2024/10/07 | 1,501 | 1,517 | 1,479 | 1,511 | +21 | +1.4% | 44,600 |
| 2024/10/04 | 1,540 | 1,553 | 1,481 | 1,490 | -65 | -4.2% | 77,400 |
| 2024/10/03 | 1,530 | 1,560 | 1,520 | 1,555 | +49 | +3.3% | 35,900 |
| 2024/10/02 | 1,502 | 1,540 | 1,500 | 1,506 | -15 | -1% | 31,700 |
| 2024/10/01 | 1,520 | 1,545 | 1,510 | 1,521 | +5 | +0.3% | 28,600 |
| 2024/09/30 | 1,555 | 1,583 | 1,511 | 1,516 | -76 | -4.8% | 65,100 |
| 2024/09/27 | 1,581 | 1,596 | 1,564 | 1,592 | +24 | +1.5% | 46,300 |
| 2024/09/26 | 1,564 | 1,576 | 1,529 | 1,568 | +21 | +1.4% | 44,100 |
| 2024/09/25 | 1,587 | 1,614 | 1,523 | 1,547 | -19 | -1.2% | 93,900 |
| 2024/09/24 | 1,542 | 1,573 | 1,525 | 1,566 | +33 | +2.2% | 82,600 |
| 2024/09/20 | 1,546 | 1,566 | 1,514 | 1,533 | +6 | +0.4% | 82,200 |
| 2024/09/19 | 1,439 | 1,544 | 1,437 | 1,527 | +106 | +7.5% | 140,600 |
101～
150
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
