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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,194 | 1,212 | 1,156 | 1,175 | +56 | +5% | 285,100 |
| 2025/05/16 | 1,112 | 1,139 | 1,101 | 1,119 | +18 | +1.6% | 301,100 |
| 2025/05/15 | 1,071 | 1,122 | 1,071 | 1,101 | +38 | +3.6% | 266,900 |
| 2025/05/14 | 1,073 | 1,097 | 1,050 | 1,063 | -15 | -1.4% | 417,700 |
| 2025/05/13 | 1,069 | 1,091 | 1,056 | 1,078 | -81 | -7% | 1,221,300 |
| 2025/05/12 | 1,159 | 1,159 | 1,159 | 1,159 | -400 | -25.7% | 37,600 |
| 2025/05/09 | 1,547 | 1,563 | 1,525 | 1,559 | +8 | +0.5% | 117,500 |
| 2025/05/08 | 1,501 | 1,553 | 1,501 | 1,551 | +56 | +3.7% | 79,700 |
| 2025/05/07 | 1,460 | 1,517 | 1,460 | 1,495 | +39 | +2.7% | 73,200 |
| 2025/05/02 | 1,450 | 1,473 | 1,450 | 1,456 | +1 | +0.1% | 61,200 |
| 2025/05/01 | 1,481 | 1,515 | 1,440 | 1,455 | -26 | -1.8% | 168,000 |
| 2025/04/30 | 1,500 | 1,513 | 1,456 | 1,481 | -24 | -1.6% | 193,000 |
| 2025/04/28 | 1,527 | 1,543 | 1,480 | 1,505 | -26 | -1.7% | 70,700 |
| 2025/04/25 | 1,531 | 1,552 | 1,513 | 1,531 | ±0 | ±0% | 30,400 |
| 2025/04/24 | 1,539 | 1,541 | 1,523 | 1,531 | +3 | +0.2% | 21,800 |
| 2025/04/23 | 1,541 | 1,554 | 1,515 | 1,528 | +4 | +0.3% | 33,100 |
| 2025/04/22 | 1,530 | 1,556 | 1,514 | 1,524 | -6 | -0.4% | 35,700 |
| 2025/04/21 | 1,569 | 1,582 | 1,528 | 1,530 | -55 | -3.5% | 62,200 |
| 2025/04/18 | 1,565 | 1,596 | 1,551 | 1,585 | +37 | +2.4% | 54,600 |
| 2025/04/17 | 1,526 | 1,553 | 1,526 | 1,548 | +13 | +0.8% | 34,300 |
| 2025/04/16 | 1,584 | 1,584 | 1,513 | 1,535 | -51 | -3.2% | 82,200 |
| 2025/04/15 | 1,592 | 1,600 | 1,565 | 1,586 | +5 | +0.3% | 66,300 |
| 2025/04/14 | 1,598 | 1,653 | 1,580 | 1,581 | +58 | +3.8% | 159,400 |
| 2025/04/11 | 1,411 | 1,526 | 1,390 | 1,523 | +65 | +4.5% | 82,800 |
| 2025/04/10 | 1,465 | 1,465 | 1,421 | 1,458 | +113 | +8.4% | 75,600 |
| 2025/04/09 | 1,398 | 1,398 | 1,316 | 1,345 | -105 | -7.2% | 152,800 |
| 2025/04/08 | 1,360 | 1,450 | 1,360 | 1,450 | +173 | +13.5% | 107,400 |
| 2025/04/07 | 1,226 | 1,318 | 1,209 | 1,277 | -99 | -7.2% | 293,900 |
| 2025/04/04 | 1,437 | 1,452 | 1,321 | 1,376 | -91 | -6.2% | 245,100 |
| 2025/04/03 | 1,400 | 1,467 | 1,377 | 1,467 | +7 | +0.5% | 144,000 |
| 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 |
1～
50
件表示中 / 1497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 | 117,500円 | +32.1% | +73.8% | 2.13% | 9.00倍 | 2.88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 | 149,000円 | +13.2% | +9.0% | 5.03% | 10.22倍 | 1.59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 |
| ライトアップ | 171,800円 | +12.4% | +1.8% | 1.16% | 17.16倍 | 2.82倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| マイクロアド | 35,500円 | +9.4% | +23.8% | 0.00% | 322.73倍 | 2.88倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ＬＴＳ | 210,000円 | +10.2% | +26.3% | 1.67% | 10.66倍 | 2.15倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
