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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,473 | 1,473 | 1,439 | 1,458 | -16 | -1.1% | 54,600 |
| 2024/07/04 | 1,473 | 1,513 | 1,470 | 1,474 | +4 | +0.3% | 94,400 |
| 2024/07/03 | 1,438 | 1,475 | 1,427 | 1,470 | +39 | +2.7% | 57,000 |
| 2024/07/02 | 1,422 | 1,441 | 1,411 | 1,431 | +6 | +0.4% | 51,300 |
| 2024/07/01 | 1,459 | 1,465 | 1,423 | 1,425 | -32 | -2.2% | 75,600 |
| 2024/06/28 | 1,466 | 1,474 | 1,441 | 1,457 | -9 | -0.6% | 58,400 |
| 2024/06/27 | 1,452 | 1,480 | 1,450 | 1,466 | +14 | +1% | 31,100 |
| 2024/06/26 | 1,441 | 1,463 | 1,421 | 1,452 | +12 | +0.8% | 47,100 |
| 2024/06/25 | 1,431 | 1,454 | 1,419 | 1,440 | +6 | +0.4% | 80,300 |
| 2024/06/24 | 1,465 | 1,465 | 1,422 | 1,434 | -46 | -3.1% | 174,300 |
| 2024/06/21 | 1,477 | 1,506 | 1,465 | 1,480 | +15 | +1% | 42,600 |
| 2024/06/20 | 1,450 | 1,474 | 1,442 | 1,465 | +4 | +0.3% | 41,500 |
| 2024/06/19 | 1,464 | 1,482 | 1,445 | 1,461 | -11 | -0.7% | 59,100 |
| 2024/06/18 | 1,498 | 1,508 | 1,467 | 1,472 | -32 | -2.1% | 44,600 |
| 2024/06/17 | 1,494 | 1,504 | 1,460 | 1,504 | +10 | +0.7% | 41,600 |
| 2024/06/14 | 1,461 | 1,501 | 1,460 | 1,494 | +11 | +0.7% | 35,600 |
| 2024/06/13 | 1,525 | 1,549 | 1,483 | 1,483 | -29 | -1.9% | 51,300 |
| 2024/06/12 | 1,530 | 1,545 | 1,510 | 1,512 | -8 | -0.5% | 24,800 |
| 2024/06/11 | 1,527 | 1,558 | 1,520 | 1,520 | -8 | -0.5% | 46,700 |
| 2024/06/10 | 1,548 | 1,554 | 1,511 | 1,528 | +6 | +0.4% | 31,300 |
| 2024/06/07 | 1,506 | 1,536 | 1,501 | 1,522 | +16 | +1.1% | 43,400 |
| 2024/06/06 | 1,548 | 1,550 | 1,494 | 1,506 | -28 | -1.8% | 67,400 |
| 2024/06/05 | 1,496 | 1,535 | 1,490 | 1,534 | +40 | +2.7% | 65,100 |
| 2024/06/04 | 1,453 | 1,495 | 1,445 | 1,494 | +55 | +3.8% | 51,800 |
| 2024/06/03 | 1,497 | 1,497 | 1,436 | 1,439 | -49 | -3.3% | 58,000 |
| 2024/05/31 | 1,459 | 1,500 | 1,456 | 1,488 | +24 | +1.6% | 33,600 |
| 2024/05/30 | 1,430 | 1,467 | 1,422 | 1,464 | +10 | +0.7% | 38,100 |
| 2024/05/29 | 1,476 | 1,478 | 1,440 | 1,454 | -14 | -1% | 34,300 |
| 2024/05/28 | 1,435 | 1,495 | 1,435 | 1,468 | +25 | +1.7% | 41,600 |
| 2024/05/27 | 1,423 | 1,450 | 1,400 | 1,443 | +32 | +2.3% | 38,600 |
| 2024/05/24 | 1,405 | 1,430 | 1,394 | 1,411 | -16 | -1.1% | 57,900 |
| 2024/05/23 | 1,465 | 1,465 | 1,420 | 1,427 | -18 | -1.2% | 46,000 |
| 2024/05/22 | 1,493 | 1,503 | 1,445 | 1,445 | -40 | -2.7% | 56,300 |
| 2024/05/21 | 1,504 | 1,505 | 1,475 | 1,485 | ±0 | ±0% | 43,400 |
| 2024/05/20 | 1,484 | 1,525 | 1,479 | 1,485 | -2 | -0.1% | 59,100 |
| 2024/05/17 | 1,504 | 1,508 | 1,476 | 1,487 | -31 | -2% | 53,600 |
| 2024/05/16 | 1,539 | 1,558 | 1,487 | 1,518 | +2 | +0.1% | 51,300 |
| 2024/05/15 | 1,580 | 1,580 | 1,500 | 1,516 | -42 | -2.7% | 78,200 |
| 2024/05/14 | 1,485 | 1,575 | 1,485 | 1,558 | +73 | +4.9% | 87,700 |
| 2024/05/13 | 1,450 | 1,560 | 1,432 | 1,485 | -83 | -5.3% | 279,600 |
| 2024/05/10 | 1,557 | 1,592 | 1,546 | 1,568 | +40 | +2.6% | 123,700 |
| 2024/05/09 | 1,534 | 1,562 | 1,504 | 1,528 | -33 | -2.1% | 103,200 |
| 2024/05/08 | 1,506 | 1,580 | 1,506 | 1,561 | +69 | +4.6% | 165,600 |
| 2024/05/07 | 1,457 | 1,501 | 1,457 | 1,492 | +55 | +3.8% | 77,400 |
| 2024/05/02 | 1,424 | 1,444 | 1,402 | 1,437 | +16 | +1.1% | 106,600 |
| 2024/05/01 | 1,425 | 1,438 | 1,406 | 1,421 | -12 | -0.8% | 67,400 |
| 2024/04/30 | 1,440 | 1,450 | 1,420 | 1,433 | ±0 | ±0% | 72,900 |
| 2024/04/26 | 1,444 | 1,453 | 1,427 | 1,433 | -13 | -0.9% | 59,100 |
| 2024/04/25 | 1,473 | 1,486 | 1,446 | 1,446 | -42 | -2.8% | 81,300 |
| 2024/04/24 | 1,500 | 1,513 | 1,480 | 1,488 | -4 | -0.3% | 85,900 |
201～
250
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
