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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 1,762 | 1,811 | 1,750 | 1,807 | +41 | +2.3% | 27,700 |
| 2022/03/11 | 1,798 | 1,798 | 1,728 | 1,766 | -36 | -2% | 33,400 |
| 2022/03/10 | 1,833 | 1,860 | 1,786 | 1,802 | +36 | +2% | 18,500 |
| 2022/03/09 | 1,765 | 1,810 | 1,755 | 1,766 | +12 | +0.7% | 13,300 |
| 2022/03/08 | 1,747 | 1,820 | 1,737 | 1,754 | -33 | -1.8% | 27,900 |
| 2022/03/07 | 1,781 | 1,803 | 1,724 | 1,787 | -52 | -2.8% | 30,600 |
| 2022/03/04 | 1,872 | 1,885 | 1,789 | 1,839 | -66 | -3.5% | 57,000 |
| 2022/03/03 | 1,947 | 2,031 | 1,879 | 1,905 | -15 | -0.8% | 54,500 |
| 2022/03/02 | 1,901 | 1,962 | 1,864 | 1,920 | +3 | +0.2% | 37,800 |
| 2022/03/01 | 1,945 | 1,945 | 1,898 | 1,917 | -42 | -2.1% | 44,000 |
| 2022/02/28 | 1,939 | 1,995 | 1,890 | 1,959 | +30 | +1.6% | 28,600 |
| 2022/02/25 | 1,801 | 1,930 | 1,780 | 1,929 | +197 | +11.4% | 54,800 |
| 2022/02/24 | 1,826 | 1,826 | 1,718 | 1,732 | -119 | -6.4% | 62,700 |
| 2022/02/22 | 1,869 | 1,938 | 1,801 | 1,851 | -37 | -2% | 50,200 |
| 2022/02/21 | 1,870 | 1,904 | 1,824 | 1,888 | +8 | +0.4% | 30,800 |
| 2022/02/18 | 1,820 | 1,896 | 1,795 | 1,880 | +24 | +1.3% | 25,200 |
| 2022/02/17 | 1,918 | 1,919 | 1,836 | 1,856 | -46 | -2.4% | 31,400 |
| 2022/02/16 | 1,860 | 1,919 | 1,842 | 1,902 | +114 | +6.4% | 40,100 |
| 2022/02/15 | 1,799 | 1,858 | 1,781 | 1,788 | +33 | +1.9% | 33,100 |
| 2022/02/14 | 1,784 | 1,889 | 1,710 | 1,755 | -5 | -0.3% | 91,600 |
| 2022/02/10 | 1,775 | 1,775 | 1,708 | 1,760 | +25 | +1.4% | 23,800 |
| 2022/02/09 | 1,700 | 1,735 | 1,672 | 1,735 | +57 | +3.4% | 20,700 |
| 2022/02/08 | 1,724 | 1,724 | 1,676 | 1,678 | -46 | -2.7% | 14,200 |
| 2022/02/07 | 1,765 | 1,765 | 1,690 | 1,724 | -33 | -1.9% | 22,300 |
| 2022/02/04 | 1,702 | 1,757 | 1,658 | 1,757 | +55 | +3.2% | 28,400 |
| 2022/02/03 | 1,802 | 1,802 | 1,695 | 1,702 | -87 | -4.9% | 60,200 |
| 2022/02/02 | 1,748 | 1,792 | 1,703 | 1,789 | +61 | +3.5% | 20,100 |
| 2022/02/01 | 1,711 | 1,798 | 1,694 | 1,728 | +40 | +2.4% | 37,200 |
| 2022/01/31 | 1,687 | 1,736 | 1,675 | 1,688 | +35 | +2.1% | 53,100 |
| 2022/01/28 | 1,654 | 1,689 | 1,608 | 1,653 | +23 | +1.4% | 39,000 |
| 2022/01/27 | 1,736 | 1,756 | 1,620 | 1,630 | -94 | -5.5% | 63,800 |
| 2022/01/26 | 1,700 | 1,768 | 1,700 | 1,724 | +24 | +1.4% | 20,700 |
| 2022/01/25 | 1,712 | 1,803 | 1,667 | 1,700 | -52 | -3% | 36,600 |
| 2022/01/24 | 1,750 | 1,778 | 1,683 | 1,752 | -58 | -3.2% | 56,700 |
| 2022/01/21 | 1,780 | 1,810 | 1,737 | 1,810 | -8 | -0.4% | 41,000 |
| 2022/01/20 | 1,801 | 1,857 | 1,763 | 1,818 | +23 | +1.3% | 46,600 |
| 2022/01/19 | 1,929 | 1,929 | 1,790 | 1,795 | -142 | -7.3% | 70,000 |
| 2022/01/18 | 1,899 | 1,991 | 1,880 | 1,937 | +36 | +1.9% | 35,600 |
| 2022/01/17 | 1,983 | 2,026 | 1,884 | 1,901 | -114 | -5.7% | 49,200 |
| 2022/01/14 | 2,031 | 2,047 | 1,926 | 2,015 | -84 | -4% | 74,300 |
| 2022/01/13 | 2,200 | 2,200 | 2,071 | 2,099 | -121 | -5.5% | 47,100 |
| 2022/01/12 | 2,153 | 2,245 | 2,153 | 2,220 | +67 | +3.1% | 10,100 |
| 2022/01/11 | 2,182 | 2,210 | 2,110 | 2,153 | -61 | -2.8% | 29,300 |
| 2022/01/07 | 2,147 | 2,230 | 2,136 | 2,214 | +23 | +1% | 33,000 |
| 2022/01/06 | 2,085 | 2,240 | 2,085 | 2,191 | +23 | +1.1% | 37,900 |
| 2022/01/05 | 2,367 | 2,372 | 2,048 | 2,168 | -198 | -8.4% | 76,600 |
| 2022/01/04 | 2,310 | 2,366 | 2,310 | 2,366 | +57 | +2.5% | 17,100 |
| 2021/12/30 | 2,311 | 2,383 | 2,295 | 2,309 | -2 | -0.1% | 34,300 |
| 2021/12/29 | 2,153 | 2,332 | 2,152 | 2,311 | +145 | +6.7% | 39,400 |
| 2021/12/28 | 2,112 | 2,171 | 2,112 | 2,166 | +27 | +1.3% | 17,100 |
751～
800
件表示中 / 1470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 | 127,700円 | +32.1% | +73.8% | 1.96% | 9.78倍 | 3.13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 |
| ＭＩＣ | 154,000円 | +18.6% | +53.5% | 1.56% | 19.25倍 | 1.59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 |
| レンティア | 98,000円 | +2.3% | +3.1% | 3.16% | 7.73倍 | 0.98倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| 明豊ファシリ | 83,100円 | +6.9% | +12.1% | 4.99% | 11.12倍 | 1.87倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ライドオンＥＸ | 95,500円 | -3.2% | -35.7% | 1.57% | 25.11倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
