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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,320 | 1,339 | 1,288 | 1,290 | -34 | -2.6% | 52,100 |
| 2025/01/20 | 1,292 | 1,348 | 1,292 | 1,324 | +35 | +2.7% | 48,000 |
| 2025/01/17 | 1,325 | 1,325 | 1,275 | 1,289 | -40 | -3% | 60,100 |
| 2025/01/16 | 1,357 | 1,374 | 1,328 | 1,329 | -24 | -1.8% | 83,000 |
| 2025/01/15 | 1,412 | 1,419 | 1,350 | 1,353 | -42 | -3% | 42,100 |
| 2025/01/14 | 1,395 | 1,424 | 1,380 | 1,395 | -25 | -1.8% | 51,500 |
| 2025/01/10 | 1,385 | 1,428 | 1,385 | 1,420 | +58 | +4.3% | 72,200 |
| 2025/01/09 | 1,383 | 1,403 | 1,352 | 1,362 | -21 | -1.5% | 43,100 |
| 2025/01/08 | 1,375 | 1,420 | 1,369 | 1,383 | +7 | +0.5% | 53,200 |
| 2025/01/07 | 1,375 | 1,408 | 1,355 | 1,376 | +31 | +2.3% | 69,200 |
| 2025/01/06 | 1,390 | 1,397 | 1,345 | 1,345 | -45 | -3.2% | 68,900 |
| 2024/12/30 | 1,398 | 1,439 | 1,390 | 1,390 | +2 | +0.1% | 31,400 |
| 2024/12/27 | 1,382 | 1,420 | 1,381 | 1,388 | +7 | +0.5% | 53,300 |
| 2024/12/26 | 1,378 | 1,420 | 1,363 | 1,381 | +29 | +2.1% | 142,700 |
| 2024/12/25 | 1,359 | 1,370 | 1,340 | 1,352 | -6 | -0.4% | 62,000 |
| 2024/12/24 | 1,386 | 1,386 | 1,346 | 1,358 | -19 | -1.4% | 53,300 |
| 2024/12/23 | 1,423 | 1,423 | 1,363 | 1,377 | -46 | -3.2% | 58,900 |
| 2024/12/20 | 1,370 | 1,460 | 1,370 | 1,423 | +53 | +3.9% | 84,400 |
| 2024/12/19 | 1,400 | 1,418 | 1,354 | 1,370 | -54 | -3.8% | 88,200 |
| 2024/12/18 | 1,416 | 1,446 | 1,401 | 1,424 | +21 | +1.5% | 111,400 |
| 2024/12/17 | 1,373 | 1,419 | 1,344 | 1,403 | +33 | +2.4% | 127,000 |
| 2024/12/16 | 1,350 | 1,370 | 1,330 | 1,370 | +30 | +2.2% | 78,100 |
| 2024/12/13 | 1,345 | 1,357 | 1,331 | 1,340 | +25 | +1.9% | 80,400 |
| 2024/12/12 | 1,255 | 1,333 | 1,255 | 1,315 | +70 | +5.6% | 164,600 |
| 2024/12/11 | 1,260 | 1,263 | 1,242 | 1,245 | -23 | -1.8% | 133,500 |
| 2024/12/10 | 1,263 | 1,277 | 1,255 | 1,268 | ±0 | ±0% | 53,500 |
| 2024/12/09 | 1,240 | 1,273 | 1,234 | 1,268 | +16 | +1.3% | 72,300 |
| 2024/12/06 | 1,275 | 1,277 | 1,237 | 1,252 | -25 | -2% | 89,400 |
| 2024/12/05 | 1,280 | 1,290 | 1,266 | 1,277 | -11 | -0.9% | 75,900 |
| 2024/12/04 | 1,322 | 1,322 | 1,280 | 1,288 | -39 | -2.9% | 131,900 |
| 2024/12/03 | 1,323 | 1,335 | 1,310 | 1,327 | +18 | +1.4% | 52,600 |
| 2024/12/02 | 1,320 | 1,343 | 1,305 | 1,309 | -10 | -0.8% | 66,300 |
| 2024/11/29 | 1,345 | 1,347 | 1,318 | 1,319 | -41 | -3% | 80,100 |
| 2024/11/28 | 1,346 | 1,371 | 1,339 | 1,360 | +3 | +0.2% | 77,800 |
| 2024/11/27 | 1,372 | 1,372 | 1,322 | 1,357 | +6 | +0.4% | 51,400 |
| 2024/11/26 | 1,350 | 1,351 | 1,311 | 1,351 | -10 | -0.7% | 83,700 |
| 2024/11/25 | 1,373 | 1,398 | 1,355 | 1,361 | +7 | +0.5% | 67,800 |
| 2024/11/22 | 1,423 | 1,437 | 1,352 | 1,354 | -76 | -5.3% | 116,700 |
| 2024/11/21 | 1,426 | 1,445 | 1,405 | 1,430 | -42 | -2.9% | 67,500 |
| 2024/11/20 | 1,501 | 1,515 | 1,461 | 1,472 | -69 | -4.5% | 77,700 |
| 2024/11/19 | 1,496 | 1,570 | 1,460 | 1,541 | +16 | +1% | 101,800 |
| 2024/11/18 | 1,473 | 1,525 | 1,453 | 1,525 | +21 | +1.4% | 127,000 |
| 2024/11/15 | 1,479 | 1,522 | 1,410 | 1,504 | +203 | +15.6% | 354,600 |
| 2024/11/14 | 1,301 | 1,352 | 1,293 | 1,301 | -21 | -1.6% | 147,000 |
| 2024/11/13 | 1,383 | 1,383 | 1,318 | 1,322 | -72 | -5.2% | 129,500 |
| 2024/11/12 | 1,420 | 1,432 | 1,390 | 1,394 | -29 | -2% | 54,400 |
| 2024/11/11 | 1,423 | 1,496 | 1,397 | 1,423 | +30 | +2.2% | 109,200 |
| 2024/11/08 | 1,400 | 1,416 | 1,382 | 1,393 | -37 | -2.6% | 82,800 |
| 2024/11/07 | 1,432 | 1,461 | 1,411 | 1,430 | -13 | -0.9% | 54,800 |
| 2024/11/06 | 1,391 | 1,448 | 1,391 | 1,443 | +36 | +2.6% | 30,900 |
51～
100
件表示中 / 1469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 | 137,600円 | +32.1% | +73.8% | 1.82% | 10.54倍 | 3.37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 |
| アビスト | 304,000円 | +7.0% | -11.6% | 3.36% | 27.49倍 | 1.76倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| 日エコシステム | 136,800円 | +26.0% | +6.3% | 1.29% | 22.25倍 | 2.21倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ＦフォースＧ | 46,000円 | +8.3% | +52.7% | 2.17% | 9.82倍 | 3.94倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アシロ | 155,500円 | +31.9% | +295.3% | 2.18% | 13.66倍 | 4.98倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
