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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,372 | 1,402 | 1,356 | 1,390 | -42 | -2.9% | 82,500 |
| 2024/09/06 | 1,427 | 1,486 | 1,427 | 1,432 | +2 | +0.1% | 90,300 |
| 2024/09/05 | 1,389 | 1,457 | 1,387 | 1,430 | +49 | +3.5% | 83,500 |
| 2024/09/04 | 1,406 | 1,426 | 1,376 | 1,381 | -75 | -5.2% | 209,700 |
| 2024/09/03 | 1,375 | 1,456 | 1,337 | 1,456 | +41 | +2.9% | 353,700 |
| 2024/09/02 | 1,445 | 1,464 | 1,404 | 1,415 | -19 | -1.3% | 61,100 |
| 2024/08/30 | 1,382 | 1,438 | 1,382 | 1,434 | +50 | +3.6% | 71,300 |
| 2024/08/29 | 1,402 | 1,437 | 1,380 | 1,384 | -53 | -3.7% | 84,400 |
| 2024/08/28 | 1,417 | 1,437 | 1,407 | 1,437 | +20 | +1.4% | 77,000 |
| 2024/08/27 | 1,402 | 1,430 | 1,386 | 1,417 | +17 | +1.2% | 74,800 |
| 2024/08/26 | 1,345 | 1,412 | 1,345 | 1,400 | +55 | +4.1% | 108,600 |
| 2024/08/23 | 1,326 | 1,345 | 1,306 | 1,345 | +27 | +2% | 78,600 |
| 2024/08/22 | 1,297 | 1,328 | 1,293 | 1,318 | +21 | +1.6% | 57,400 |
| 2024/08/21 | 1,315 | 1,335 | 1,290 | 1,297 | -48 | -3.6% | 91,600 |
| 2024/08/20 | 1,374 | 1,382 | 1,339 | 1,345 | -15 | -1.1% | 62,300 |
| 2024/08/19 | 1,334 | 1,396 | 1,332 | 1,360 | +11 | +0.8% | 107,600 |
| 2024/08/16 | 1,383 | 1,383 | 1,320 | 1,349 | +8 | +0.6% | 101,400 |
| 2024/08/15 | 1,319 | 1,362 | 1,313 | 1,341 | +27 | +2.1% | 106,100 |
| 2024/08/14 | 1,247 | 1,356 | 1,246 | 1,314 | +95 | +7.8% | 338,000 |
| 2024/08/13 | 1,177 | 1,220 | 1,176 | 1,219 | +67 | +5.8% | 136,500 |
| 2024/08/09 | 1,127 | 1,172 | 1,118 | 1,152 | +29 | +2.6% | 100,700 |
| 2024/08/08 | 1,106 | 1,166 | 1,095 | 1,123 | -5 | -0.4% | 95,000 |
| 2024/08/07 | 1,095 | 1,155 | 1,083 | 1,128 | +36 | +3.3% | 192,200 |
| 2024/08/06 | 1,062 | 1,104 | 1,030 | 1,092 | +120 | +12.3% | 481,200 |
| 2024/08/05 | 1,152 | 1,176 | 960 | 972 | -280 | -22.4% | 560,900 |
| 2024/08/02 | 1,295 | 1,326 | 1,252 | 1,252 | -110 | -8.1% | 288,200 |
| 2024/08/01 | 1,467 | 1,467 | 1,356 | 1,362 | -100 | -6.8% | 252,000 |
| 2024/07/31 | 1,472 | 1,472 | 1,434 | 1,462 | -12 | -0.8% | 54,600 |
| 2024/07/30 | 1,470 | 1,479 | 1,450 | 1,474 | +8 | +0.5% | 51,500 |
| 2024/07/29 | 1,455 | 1,489 | 1,439 | 1,466 | +12 | +0.8% | 28,400 |
| 2024/07/26 | 1,465 | 1,488 | 1,451 | 1,454 | +2 | +0.1% | 29,200 |
| 2024/07/25 | 1,446 | 1,469 | 1,440 | 1,452 | -13 | -0.9% | 78,300 |
| 2024/07/24 | 1,488 | 1,504 | 1,462 | 1,465 | -32 | -2.1% | 53,400 |
| 2024/07/23 | 1,488 | 1,529 | 1,481 | 1,497 | +2 | +0.1% | 42,500 |
| 2024/07/22 | 1,511 | 1,522 | 1,481 | 1,495 | -16 | -1.1% | 64,800 |
| 2024/07/19 | 1,530 | 1,535 | 1,490 | 1,511 | -39 | -2.5% | 68,600 |
| 2024/07/18 | 1,560 | 1,580 | 1,530 | 1,550 | -10 | -0.6% | 82,300 |
| 2024/07/17 | 1,468 | 1,560 | 1,468 | 1,560 | +96 | +6.6% | 134,500 |
| 2024/07/16 | 1,499 | 1,506 | 1,459 | 1,464 | -47 | -3.1% | 79,500 |
| 2024/07/12 | 1,420 | 1,515 | 1,420 | 1,511 | +83 | +5.8% | 140,300 |
| 2024/07/11 | 1,418 | 1,440 | 1,411 | 1,428 | +10 | +0.7% | 42,400 |
| 2024/07/10 | 1,417 | 1,425 | 1,407 | 1,418 | -4 | -0.3% | 44,800 |
| 2024/07/09 | 1,444 | 1,446 | 1,406 | 1,422 | -24 | -1.7% | 133,100 |
| 2024/07/08 | 1,458 | 1,469 | 1,445 | 1,446 | -12 | -0.8% | 21,300 |
| 2024/07/05 | 1,473 | 1,473 | 1,439 | 1,458 | -16 | -1.1% | 54,600 |
| 2024/07/04 | 1,473 | 1,513 | 1,470 | 1,474 | +4 | +0.3% | 94,400 |
| 2024/07/03 | 1,438 | 1,475 | 1,427 | 1,470 | +39 | +2.7% | 57,000 |
| 2024/07/02 | 1,422 | 1,441 | 1,411 | 1,431 | +6 | +0.4% | 51,300 |
| 2024/07/01 | 1,459 | 1,465 | 1,423 | 1,425 | -32 | -2.2% | 75,600 |
| 2024/06/28 | 1,466 | 1,474 | 1,441 | 1,457 | -9 | -0.6% | 58,400 |
51～
100
件表示中 / 1382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 | 138,400円 | +31.7% | +36.2% | 1.08% | 12.94倍 | 3.78倍 |
|
末期がん患者など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 |
| ブロメディア | 153,800円 | +19.9% | +9.9% | 2.60% | 16.12倍 | 2.52倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| 明豊ファシリ | 88,500円 | +0.7% | +4.7% | 4.35% | 12.68倍 | 1.99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 |
| ＧＭＯ－ＡＰ | 76,100円 | +0.7% | -44.4% | 0.91% | 223.17倍 | 2.41倍 |
|
ＧＭＯ傘下の総合ネット広告代理店。アドテク開発・運営も含めたワンストップサービスに強み |
| ライドオンＥＸ | 99,900円 | -3.2% | -35.7% | 1.50% | 26.27倍 | 1.30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
