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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,372 | 1,429 | 1,341 | 1,413 | +39 | +2.8% | 113,100 |
| 2022/05/19 | 1,340 | 1,394 | 1,330 | 1,374 | -26 | -1.9% | 122,400 |
| 2022/05/18 | 1,407 | 1,480 | 1,390 | 1,400 | +23 | +1.7% | 86,300 |
| 2022/05/17 | 1,483 | 1,483 | 1,377 | 1,377 | -107 | -7.2% | 153,500 |
| 2022/05/16 | 1,449 | 1,510 | 1,386 | 1,484 | -155 | -9.5% | 124,500 |
| 2022/05/13 | 1,640 | 1,669 | 1,595 | 1,639 | +39 | +2.4% | 36,900 |
| 2022/05/12 | 1,632 | 1,646 | 1,596 | 1,600 | -58 | -3.5% | 44,900 |
| 2022/05/11 | 1,625 | 1,660 | 1,617 | 1,658 | +6 | +0.4% | 31,200 |
| 2022/05/10 | 1,653 | 1,653 | 1,582 | 1,652 | -25 | -1.5% | 54,300 |
| 2022/05/09 | 1,715 | 1,715 | 1,673 | 1,677 | -44 | -2.6% | 52,500 |
| 2022/05/06 | 1,741 | 1,741 | 1,710 | 1,721 | -20 | -1.1% | 11,500 |
| 2022/05/02 | 1,707 | 1,749 | 1,707 | 1,741 | +5 | +0.3% | 10,000 |
| 2022/04/28 | 1,734 | 1,770 | 1,734 | 1,736 | +24 | +1.4% | 17,600 |
| 2022/04/27 | 1,713 | 1,734 | 1,697 | 1,712 | -18 | -1% | 20,900 |
| 2022/04/26 | 1,712 | 1,740 | 1,710 | 1,730 | +10 | +0.6% | 6,000 |
| 2022/04/25 | 1,730 | 1,745 | 1,706 | 1,720 | -38 | -2.2% | 18,500 |
| 2022/04/22 | 1,739 | 1,779 | 1,726 | 1,758 | -21 | -1.2% | 20,100 |
| 2022/04/21 | 1,747 | 1,779 | 1,728 | 1,779 | +41 | +2.4% | 17,300 |
| 2022/04/20 | 1,733 | 1,767 | 1,726 | 1,738 | +27 | +1.6% | 18,900 |
| 2022/04/19 | 1,725 | 1,725 | 1,705 | 1,711 | -14 | -0.8% | 11,700 |
| 2022/04/18 | 1,755 | 1,755 | 1,698 | 1,725 | -7 | -0.4% | 22,700 |
| 2022/04/15 | 1,735 | 1,742 | 1,713 | 1,732 | -35 | -2% | 22,800 |
| 2022/04/14 | 1,799 | 1,799 | 1,731 | 1,767 | -13 | -0.7% | 17,100 |
| 2022/04/13 | 1,748 | 1,780 | 1,737 | 1,780 | +58 | +3.4% | 11,600 |
| 2022/04/12 | 1,749 | 1,755 | 1,716 | 1,722 | -38 | -2.2% | 22,500 |
| 2022/04/11 | 1,767 | 1,811 | 1,748 | 1,760 | +33 | +1.9% | 36,900 |
| 2022/04/08 | 1,718 | 1,742 | 1,692 | 1,727 | +4 | +0.2% | 21,500 |
| 2022/04/07 | 1,760 | 1,770 | 1,698 | 1,723 | -67 | -3.7% | 49,600 |
| 2022/04/06 | 1,804 | 1,818 | 1,770 | 1,790 | -64 | -3.5% | 16,700 |
| 2022/04/05 | 1,855 | 1,871 | 1,832 | 1,854 | ±0 | ±0% | 17,000 |
| 2022/04/04 | 1,820 | 1,878 | 1,796 | 1,854 | +61 | +3.4% | 43,300 |
| 2022/04/01 | 1,777 | 1,801 | 1,726 | 1,793 | +1 | +0.1% | 33,600 |
| 2022/03/31 | 1,776 | 1,808 | 1,765 | 1,792 | -14 | -0.8% | 11,100 |
| 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 |
801～
850
件表示中 / 1564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 | 130,500円 | +23.8% | +4.3% | 1.92% | 16.17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 |
| コンフィデンス | 165,000円 | +22.7% | +13.3% | 4.55% | 10.91倍 | 1.78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 |
| ライドオンＥＸ | 100,200円 | +0.2% | +11.5% | 1.50% | 22.89倍 | 1.22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 |
| 三機Ｓ | 170,100円 | +12.9% | +10.7% | 1.65% | 15.44倍 | 2.28倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| テアトル | 135,300円 | -1.0% | -81.5% | 0.74% | 15.56倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
