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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/06/27 | 1,452 | 1,480 | 1,450 | 1,466 | +14 | +1% | 31,100 |
| 2024/06/26 | 1,441 | 1,463 | 1,421 | 1,452 | +12 | +0.8% | 47,100 |
| 2024/06/25 | 1,431 | 1,454 | 1,419 | 1,440 | +6 | +0.4% | 80,300 |
| 2024/06/24 | 1,465 | 1,465 | 1,422 | 1,434 | -46 | -3.1% | 174,300 |
| 2024/06/21 | 1,477 | 1,506 | 1,465 | 1,480 | +15 | +1% | 42,600 |
| 2024/06/20 | 1,450 | 1,474 | 1,442 | 1,465 | +4 | +0.3% | 41,500 |
| 2024/06/19 | 1,464 | 1,482 | 1,445 | 1,461 | -11 | -0.7% | 59,100 |
| 2024/06/18 | 1,498 | 1,508 | 1,467 | 1,472 | -32 | -2.1% | 44,600 |
| 2024/06/17 | 1,494 | 1,504 | 1,460 | 1,504 | +10 | +0.7% | 41,600 |
| 2024/06/14 | 1,461 | 1,501 | 1,460 | 1,494 | +11 | +0.7% | 35,600 |
| 2024/06/13 | 1,525 | 1,549 | 1,483 | 1,483 | -29 | -1.9% | 51,300 |
| 2024/06/12 | 1,530 | 1,545 | 1,510 | 1,512 | -8 | -0.5% | 24,800 |
| 2024/06/11 | 1,527 | 1,558 | 1,520 | 1,520 | -8 | -0.5% | 46,700 |
| 2024/06/10 | 1,548 | 1,554 | 1,511 | 1,528 | +6 | +0.4% | 31,300 |
151～
200
件表示中 / 1468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 | 146,700円 | +32.1% | +73.8% | 1.70% | 11.24倍 | 3.59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 |
| ＦフォースＧ | 49,800円 | +8.3% | +52.7% | 2.01% | 10.63倍 | 4.26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 |
| ＣＤＳ | 179,100円 | +2.8% | +1.5% | 4.13% | 11.54倍 | 1.37倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| ＩＲＪ ＨＤ | 68,700円 | +0.6% | -16.0% | 2.91% | 20.69倍 | 2.24倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ブロメディア | 163,000円 | +19.9% | +9.9% | 2.45% | 17.08倍 | 2.68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 |
市場注目の銘柄
チャート関連のコラム
