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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,699 | 1,765 | 1,663 | 1,745 | +73 | +4.4% | 315,700 |
| 2024/03/18 | 1,625 | 1,689 | 1,600 | 1,672 | +47 | +2.9% | 157,100 |
| 2024/03/15 | 1,633 | 1,665 | 1,597 | 1,625 | +2 | +0.1% | 182,100 |
| 2024/03/14 | 1,610 | 1,636 | 1,592 | 1,623 | -10 | -0.6% | 235,000 |
| 2024/03/13 | 1,685 | 1,686 | 1,621 | 1,633 | -46 | -2.7% | 159,300 |
| 2024/03/12 | 1,635 | 1,680 | 1,611 | 1,679 | +28 | +1.7% | 249,100 |
| 2024/03/11 | 1,690 | 1,692 | 1,623 | 1,651 | -84 | -4.8% | 442,600 |
| 2024/03/08 | 1,757 | 1,790 | 1,734 | 1,735 | -32 | -1.8% | 246,300 |
| 2024/03/07 | 1,844 | 1,844 | 1,765 | 1,767 | -77 | -4.2% | 419,900 |
| 2024/03/06 | 1,795 | 1,868 | 1,782 | 1,844 | +24 | +1.3% | 190,400 |
| 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 |
351～
400
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
