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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,515 | 1,524 | 1,446 | 1,460 | -51 | -3.4% | 114,800 |
| 2025/04/01 | 1,561 | 1,570 | 1,511 | 1,511 | -39 | -2.5% | 114,800 |
| 2025/03/31 | 1,616 | 1,626 | 1,528 | 1,550 | -26 | -1.6% | 175,900 |
| 2025/03/28 | 1,584 | 1,644 | 1,561 | 1,576 | -9 | -0.6% | 101,900 |
| 2025/03/27 | 1,584 | 1,595 | 1,560 | 1,585 | -14 | -0.9% | 105,700 |
| 2025/03/26 | 1,549 | 1,605 | 1,541 | 1,599 | +49 | +3.2% | 95,500 |
| 2025/03/25 | 1,571 | 1,580 | 1,529 | 1,550 | -15 | -1% | 199,700 |
| 2025/03/24 | 1,614 | 1,635 | 1,530 | 1,565 | -129 | -7.6% | 472,500 |
| 2025/03/21 | 1,719 | 1,721 | 1,677 | 1,694 | -12 | -0.7% | 84,100 |
| 2025/03/19 | 1,697 | 1,733 | 1,697 | 1,706 | +26 | +1.5% | 89,900 |
| 2025/03/18 | 1,673 | 1,681 | 1,635 | 1,680 | +13 | +0.8% | 53,500 |
| 2025/03/17 | 1,661 | 1,676 | 1,659 | 1,667 | +18 | +1.1% | 41,000 |
| 2025/03/14 | 1,570 | 1,661 | 1,570 | 1,649 | +69 | +4.4% | 140,900 |
| 2025/03/13 | 1,566 | 1,594 | 1,563 | 1,580 | +14 | +0.9% | 25,200 |
| 2025/03/12 | 1,578 | 1,598 | 1,561 | 1,566 | -12 | -0.8% | 37,500 |
| 2025/03/11 | 1,555 | 1,589 | 1,541 | 1,578 | -7 | -0.4% | 48,200 |
| 2025/03/10 | 1,566 | 1,593 | 1,543 | 1,585 | +25 | +1.6% | 40,800 |
| 2025/03/07 | 1,548 | 1,573 | 1,532 | 1,560 | +10 | +0.6% | 71,300 |
| 2025/03/06 | 1,630 | 1,632 | 1,550 | 1,550 | -75 | -4.6% | 89,900 |
| 2025/03/05 | 1,604 | 1,634 | 1,565 | 1,625 | +13 | +0.8% | 127,600 |
| 2025/03/04 | 1,545 | 1,615 | 1,511 | 1,612 | +52 | +3.3% | 120,200 |
| 2025/03/03 | 1,530 | 1,567 | 1,503 | 1,560 | +69 | +4.6% | 129,800 |
| 2025/02/28 | 1,539 | 1,560 | 1,445 | 1,491 | -48 | -3.1% | 237,700 |
| 2025/02/27 | 1,567 | 1,648 | 1,511 | 1,539 | -6 | -0.4% | 196,400 |
| 2025/02/26 | 1,601 | 1,626 | 1,510 | 1,545 | -68 | -4.2% | 146,800 |
| 2025/02/25 | 1,592 | 1,620 | 1,587 | 1,613 | -1 | -0.1% | 55,200 |
| 2025/02/21 | 1,618 | 1,640 | 1,592 | 1,614 | -4 | -0.2% | 60,200 |
| 2025/02/20 | 1,621 | 1,638 | 1,581 | 1,618 | -2 | -0.1% | 69,600 |
| 2025/02/19 | 1,638 | 1,680 | 1,602 | 1,620 | -3 | -0.2% | 78,600 |
| 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 |
1～
50
件表示中 / 1467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 | 144,000円 | +32.1% | +73.8% | 1.74% | 11.04倍 | 3.53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 |
| ＣＤＳ | 178,500円 | +2.8% | +1.5% | 4.15% | 11.51倍 | 1.37倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| ＩＲＪ ＨＤ | 68,900円 | +0.6% | -16.0% | 2.90% | 20.75倍 | 2.25倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| アビスト | 307,500円 | +7.0% | -11.6% | 3.32% | 27.81倍 | 1.78倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| ＭＩＣ | 173,100円 | +18.6% | +53.5% | 1.39% | 21.64倍 | 1.79倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
市場注目の銘柄
チャート関連のコラム
