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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,775 | 1,811 | 1,750 | 1,806 | +51 | +2.9% | 33,000 |
| 2022/03/29 | 1,706 | 1,755 | 1,663 | 1,755 | +53 | +3.1% | 47,400 |
| 2022/03/28 | 1,748 | 1,756 | 1,686 | 1,702 | -54 | -3.1% | 63,000 |
| 2022/03/25 | 1,801 | 1,816 | 1,733 | 1,756 | -42 | -2.3% | 62,500 |
| 2022/03/24 | 1,801 | 1,821 | 1,766 | 1,798 | -33 | -1.8% | 30,300 |
| 2022/03/23 | 1,801 | 1,848 | 1,785 | 1,831 | +54 | +3% | 33,300 |
| 2022/03/22 | 1,890 | 1,890 | 1,773 | 1,777 | -90 | -4.8% | 79,400 |
| 2022/03/18 | 1,831 | 1,880 | 1,821 | 1,867 | +41 | +2.2% | 27,500 |
| 2022/03/17 | 1,865 | 1,890 | 1,824 | 1,826 | +9 | +0.5% | 29,100 |
| 2022/03/16 | 1,830 | 1,838 | 1,795 | 1,817 | +8 | +0.4% | 10,700 |
| 2022/03/15 | 1,777 | 1,825 | 1,766 | 1,809 | +2 | +0.1% | 10,700 |
| 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 |
801～
850
件表示中 / 1531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 | 103,700円 | +32.1% | +73.8% | 2.41% | 7.94倍 | 2.54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 |
| ＧＭＯメディア | 469,000円 | +6.0% | +18.6% | 5.14% | 12.74倍 | 3.01倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| テアトル | 109,300円 | -1.0% | -81.5% | 0.91% | 12.56倍 | 0.49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 |
| Ｓｃｈｏｏ | 70,200円 | +17.9% | +171.3% | 0.00% | 61.47倍 | 4.67倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| ＡＩＡＩ | 131,800円 | +4.8% | -43.8% | 0.00% | 33.42倍 | 3.09倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
市場注目の銘柄
チャート関連のコラム
