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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,247 | 1,356 | 1,246 | 1,314 | +95 | +7.8% | 338,000 |
| 2024/08/13 | 1,177 | 1,220 | 1,176 | 1,219 | +67 | +5.8% | 136,500 |
| 2024/08/09 | 1,127 | 1,172 | 1,118 | 1,152 | +29 | +2.6% | 100,700 |
| 2024/08/08 | 1,106 | 1,166 | 1,095 | 1,123 | -5 | -0.4% | 95,000 |
| 2024/08/07 | 1,095 | 1,155 | 1,083 | 1,128 | +36 | +3.3% | 192,200 |
| 2024/08/06 | 1,062 | 1,104 | 1,030 | 1,092 | +120 | +12.3% | 481,200 |
| 2024/08/05 | 1,152 | 1,176 | 960 | 972 | -280 | -22.4% | 560,900 |
| 2024/08/02 | 1,295 | 1,326 | 1,252 | 1,252 | -110 | -8.1% | 288,200 |
| 2024/08/01 | 1,467 | 1,467 | 1,356 | 1,362 | -100 | -6.8% | 252,000 |
| 2024/07/31 | 1,472 | 1,472 | 1,434 | 1,462 | -12 | -0.8% | 54,600 |
| 2024/07/30 | 1,470 | 1,479 | 1,450 | 1,474 | +8 | +0.5% | 51,500 |
| 2024/07/29 | 1,455 | 1,489 | 1,439 | 1,466 | +12 | +0.8% | 28,400 |
| 2024/07/26 | 1,465 | 1,488 | 1,451 | 1,454 | +2 | +0.1% | 29,200 |
| 2024/07/25 | 1,446 | 1,469 | 1,440 | 1,452 | -13 | -0.9% | 78,300 |
| 2024/07/24 | 1,488 | 1,504 | 1,462 | 1,465 | -32 | -2.1% | 53,400 |
| 2024/07/23 | 1,488 | 1,529 | 1,481 | 1,497 | +2 | +0.1% | 42,500 |
| 2024/07/22 | 1,511 | 1,522 | 1,481 | 1,495 | -16 | -1.1% | 64,800 |
| 2024/07/19 | 1,530 | 1,535 | 1,490 | 1,511 | -39 | -2.5% | 68,600 |
| 2024/07/18 | 1,560 | 1,580 | 1,530 | 1,550 | -10 | -0.6% | 82,300 |
| 2024/07/17 | 1,468 | 1,560 | 1,468 | 1,560 | +96 | +6.6% | 134,500 |
| 2024/07/16 | 1,499 | 1,506 | 1,459 | 1,464 | -47 | -3.1% | 79,500 |
| 2024/07/12 | 1,420 | 1,515 | 1,420 | 1,511 | +83 | +5.8% | 140,300 |
| 2024/07/11 | 1,418 | 1,440 | 1,411 | 1,428 | +10 | +0.7% | 42,400 |
| 2024/07/10 | 1,417 | 1,425 | 1,407 | 1,418 | -4 | -0.3% | 44,800 |
| 2024/07/09 | 1,444 | 1,446 | 1,406 | 1,422 | -24 | -1.7% | 133,100 |
| 2024/07/08 | 1,458 | 1,469 | 1,445 | 1,446 | -12 | -0.8% | 21,300 |
| 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 |
251～
300
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 | 129,300円 | +23.8% | +4.3% | 1.93% | 16.02倍 | 3.10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 | 165,600円 | +22.7% | +13.3% | 4.53% | 10.95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 | 100,000円 | +0.2% | +11.5% | 1.50% | 22.84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 | 165,200円 | +12.9% | +10.7% | 1.69% | 15.00倍 | 2.21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 | 134,600円 | -1.0% | -81.5% | 0.74% | 15.48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
