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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,235 | 1,286 | 1,235 | 1,273 | +43 | +3.5% | 111,900 |
| 2025/08/15 | 1,214 | 1,238 | 1,190 | 1,230 | +2 | +0.2% | 95,300 |
| 2025/08/14 | 1,129 | 1,273 | 1,122 | 1,228 | +92 | +8.1% | 415,200 |
| 2025/08/13 | 1,100 | 1,147 | 1,093 | 1,136 | +16 | +1.4% | 119,200 |
| 2025/08/12 | 1,065 | 1,120 | 1,059 | 1,120 | +85 | +8.2% | 158,200 |
| 2025/08/08 | 1,048 | 1,049 | 1,035 | 1,035 | -20 | -1.9% | 44,500 |
| 2025/08/07 | 1,043 | 1,063 | 1,043 | 1,055 | +7 | +0.7% | 23,900 |
| 2025/08/06 | 1,027 | 1,056 | 1,027 | 1,048 | +10 | +1% | 20,700 |
| 2025/08/05 | 1,048 | 1,048 | 1,020 | 1,038 | +2 | +0.2% | 121,200 |
| 2025/08/04 | 1,031 | 1,048 | 1,031 | 1,036 | -16 | -1.5% | 81,900 |
| 2025/08/01 | 1,040 | 1,052 | 1,028 | 1,052 | +15 | +1.4% | 41,100 |
| 2025/07/31 | 1,030 | 1,045 | 1,025 | 1,037 | +9 | +0.9% | 56,000 |
| 2025/07/30 | 1,038 | 1,042 | 1,022 | 1,028 | -12 | -1.2% | 81,000 |
| 2025/07/29 | 1,048 | 1,059 | 1,040 | 1,040 | -4 | -0.4% | 65,700 |
| 2025/07/28 | 1,050 | 1,057 | 1,033 | 1,044 | +1 | +0.1% | 61,700 |
| 2025/07/25 | 1,038 | 1,054 | 1,031 | 1,043 | +10 | +1% | 82,100 |
| 2025/07/24 | 1,045 | 1,049 | 1,031 | 1,033 | +7 | +0.7% | 38,300 |
| 2025/07/23 | 1,024 | 1,034 | 1,017 | 1,026 | +7 | +0.7% | 48,200 |
| 2025/07/22 | 1,025 | 1,026 | 1,010 | 1,019 | +7 | +0.7% | 28,200 |
| 2025/07/18 | 1,020 | 1,025 | 1,011 | 1,012 | +2 | +0.2% | 35,800 |
| 2025/07/17 | 1,001 | 1,020 | 1,001 | 1,010 | +7 | +0.7% | 35,800 |
| 2025/07/16 | 1,019 | 1,025 | 1,002 | 1,003 | -6 | -0.6% | 50,400 |
| 2025/07/15 | 1,025 | 1,033 | 1,009 | 1,009 | -14 | -1.4% | 59,700 |
| 2025/07/14 | 1,050 | 1,051 | 1,020 | 1,023 | -29 | -2.8% | 62,400 |
| 2025/07/11 | 1,035 | 1,055 | 1,035 | 1,052 | +17 | +1.6% | 68,100 |
| 2025/07/10 | 1,032 | 1,040 | 1,024 | 1,035 | +3 | +0.3% | 41,500 |
| 2025/07/09 | 1,043 | 1,043 | 1,029 | 1,032 | -10 | -1% | 57,000 |
| 2025/07/08 | 1,038 | 1,043 | 1,033 | 1,042 | +12 | +1.2% | 26,600 |
| 2025/07/07 | 1,026 | 1,042 | 1,026 | 1,030 | -7 | -0.7% | 43,300 |
| 2025/07/04 | 1,067 | 1,074 | 1,037 | 1,037 | -22 | -2.1% | 68,800 |
| 2025/07/03 | 1,070 | 1,070 | 1,044 | 1,059 | -13 | -1.2% | 93,900 |
| 2025/07/02 | 1,070 | 1,084 | 1,066 | 1,072 | -3 | -0.3% | 46,500 |
| 2025/07/01 | 1,090 | 1,100 | 1,072 | 1,075 | -13 | -1.2% | 48,900 |
| 2025/06/30 | 1,111 | 1,124 | 1,088 | 1,088 | -22 | -2% | 69,000 |
| 2025/06/27 | 1,123 | 1,136 | 1,108 | 1,110 | -9 | -0.8% | 42,100 |
| 2025/06/26 | 1,153 | 1,157 | 1,111 | 1,119 | -45 | -3.9% | 98,500 |
| 2025/06/25 | 1,160 | 1,176 | 1,160 | 1,164 | -14 | -1.2% | 52,700 |
| 2025/06/24 | 1,200 | 1,208 | 1,167 | 1,178 | -22 | -1.8% | 58,700 |
| 2025/06/23 | 1,189 | 1,203 | 1,177 | 1,200 | -13 | -1.1% | 62,900 |
| 2025/06/20 | 1,203 | 1,228 | 1,188 | 1,213 | +13 | +1.1% | 47,500 |
| 2025/06/19 | 1,210 | 1,217 | 1,191 | 1,200 | -17 | -1.4% | 67,100 |
| 2025/06/18 | 1,241 | 1,258 | 1,217 | 1,217 | -24 | -1.9% | 48,200 |
| 2025/06/17 | 1,230 | 1,253 | 1,229 | 1,241 | +1 | +0.1% | 31,200 |
| 2025/06/16 | 1,243 | 1,250 | 1,212 | 1,240 | +27 | +2.2% | 48,200 |
| 2025/06/13 | 1,284 | 1,284 | 1,212 | 1,213 | -41 | -3.3% | 57,800 |
| 2025/06/12 | 1,246 | 1,263 | 1,246 | 1,254 | +2 | +0.2% | 17,300 |
| 2025/06/11 | 1,259 | 1,275 | 1,252 | 1,252 | -6 | -0.5% | 21,500 |
| 2025/06/10 | 1,240 | 1,258 | 1,235 | 1,258 | +24 | +1.9% | 38,400 |
| 2025/06/09 | 1,218 | 1,248 | 1,218 | 1,234 | +25 | +2.1% | 40,000 |
| 2025/06/06 | 1,239 | 1,242 | 1,209 | 1,209 | -30 | -2.4% | 46,600 |
1～
50
件表示中 / 1560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 | 127,300円 | +23.8% | +4.3% | 1.96% | 15.77倍 | 3.05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 |
| ＺＥＴＡ | 41,700円 | +208.4% | - | 1.06% | 24.09倍 | 10.10倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| ＣＬＨＤ | 93,000円 | +4.5% | +221.4% | 1.72% | 17.90倍 | 1.36倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ステムセル研 | 103,200円 | +12.0% | +5.1% | 0.00% | 32.47倍 | 3.96倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ラストワンマイル | 383,500円 | +18.9% | +21.8% | 0.63% | 14.26倍 | 2.48倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
市場注目の銘柄
チャート関連のコラム
