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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,548 | 1,554 | 1,511 | 1,528 | +6 | +0.4% | 31,300 |
| 2024/06/07 | 1,506 | 1,536 | 1,501 | 1,522 | +16 | +1.1% | 43,400 |
| 2024/06/06 | 1,548 | 1,550 | 1,494 | 1,506 | -28 | -1.8% | 67,400 |
| 2024/06/05 | 1,496 | 1,535 | 1,490 | 1,534 | +40 | +2.7% | 65,100 |
| 2024/06/04 | 1,453 | 1,495 | 1,445 | 1,494 | +55 | +3.8% | 51,800 |
| 2024/06/03 | 1,497 | 1,497 | 1,436 | 1,439 | -49 | -3.3% | 58,000 |
| 2024/05/31 | 1,459 | 1,500 | 1,456 | 1,488 | +24 | +1.6% | 33,600 |
| 2024/05/30 | 1,430 | 1,467 | 1,422 | 1,464 | +10 | +0.7% | 38,100 |
| 2024/05/29 | 1,476 | 1,478 | 1,440 | 1,454 | -14 | -1% | 34,300 |
| 2024/05/28 | 1,435 | 1,495 | 1,435 | 1,468 | +25 | +1.7% | 41,600 |
| 2024/05/27 | 1,423 | 1,450 | 1,400 | 1,443 | +32 | +2.3% | 38,600 |
| 2024/05/24 | 1,405 | 1,430 | 1,394 | 1,411 | -16 | -1.1% | 57,900 |
| 2024/05/23 | 1,465 | 1,465 | 1,420 | 1,427 | -18 | -1.2% | 46,000 |
| 2024/05/22 | 1,493 | 1,503 | 1,445 | 1,445 | -40 | -2.7% | 56,300 |
| 2024/05/21 | 1,504 | 1,505 | 1,475 | 1,485 | ±0 | ±0% | 43,400 |
| 2024/05/20 | 1,484 | 1,525 | 1,479 | 1,485 | -2 | -0.1% | 59,100 |
| 2024/05/17 | 1,504 | 1,508 | 1,476 | 1,487 | -31 | -2% | 53,600 |
| 2024/05/16 | 1,539 | 1,558 | 1,487 | 1,518 | +2 | +0.1% | 51,300 |
| 2024/05/15 | 1,580 | 1,580 | 1,500 | 1,516 | -42 | -2.7% | 78,200 |
| 2024/05/14 | 1,485 | 1,575 | 1,485 | 1,558 | +73 | +4.9% | 87,700 |
| 2024/05/13 | 1,450 | 1,560 | 1,432 | 1,485 | -83 | -5.3% | 279,600 |
| 2024/05/10 | 1,557 | 1,592 | 1,546 | 1,568 | +40 | +2.6% | 123,700 |
| 2024/05/09 | 1,534 | 1,562 | 1,504 | 1,528 | -33 | -2.1% | 103,200 |
| 2024/05/08 | 1,506 | 1,580 | 1,506 | 1,561 | +69 | +4.6% | 165,600 |
| 2024/05/07 | 1,457 | 1,501 | 1,457 | 1,492 | +55 | +3.8% | 77,400 |
| 2024/05/02 | 1,424 | 1,444 | 1,402 | 1,437 | +16 | +1.1% | 106,600 |
| 2024/05/01 | 1,425 | 1,438 | 1,406 | 1,421 | -12 | -0.8% | 67,400 |
| 2024/04/30 | 1,440 | 1,450 | 1,420 | 1,433 | ±0 | ±0% | 72,900 |
| 2024/04/26 | 1,444 | 1,453 | 1,427 | 1,433 | -13 | -0.9% | 59,100 |
| 2024/04/25 | 1,473 | 1,486 | 1,446 | 1,446 | -42 | -2.8% | 81,300 |
| 2024/04/24 | 1,500 | 1,513 | 1,480 | 1,488 | -4 | -0.3% | 85,900 |
| 2024/04/23 | 1,506 | 1,525 | 1,483 | 1,492 | -21 | -1.4% | 68,700 |
| 2024/04/22 | 1,474 | 1,513 | 1,460 | 1,513 | +46 | +3.1% | 87,500 |
| 2024/04/19 | 1,484 | 1,495 | 1,447 | 1,467 | -37 | -2.5% | 138,700 |
| 2024/04/18 | 1,485 | 1,542 | 1,478 | 1,504 | +8 | +0.5% | 69,500 |
| 2024/04/17 | 1,515 | 1,521 | 1,469 | 1,496 | -18 | -1.2% | 160,500 |
| 2024/04/16 | 1,550 | 1,550 | 1,506 | 1,514 | -56 | -3.6% | 79,200 |
| 2024/04/15 | 1,540 | 1,594 | 1,538 | 1,570 | +7 | +0.4% | 46,200 |
| 2024/04/12 | 1,520 | 1,571 | 1,519 | 1,563 | +33 | +2.2% | 82,600 |
| 2024/04/11 | 1,522 | 1,536 | 1,494 | 1,530 | -16 | -1% | 107,000 |
| 2024/04/10 | 1,545 | 1,575 | 1,535 | 1,546 | +9 | +0.6% | 80,800 |
| 2024/04/09 | 1,510 | 1,544 | 1,499 | 1,537 | +24 | +1.6% | 67,500 |
| 2024/04/08 | 1,532 | 1,534 | 1,496 | 1,513 | -22 | -1.4% | 87,400 |
| 2024/04/05 | 1,530 | 1,544 | 1,516 | 1,535 | -27 | -1.7% | 117,100 |
| 2024/04/04 | 1,560 | 1,576 | 1,536 | 1,562 | +31 | +2% | 177,200 |
| 2024/04/03 | 1,550 | 1,558 | 1,522 | 1,531 | -67 | -4.2% | 245,500 |
| 2024/04/02 | 1,610 | 1,625 | 1,598 | 1,598 | -31 | -1.9% | 140,900 |
| 2024/04/01 | 1,662 | 1,669 | 1,617 | 1,629 | -26 | -1.6% | 131,500 |
| 2024/03/29 | 1,631 | 1,667 | 1,622 | 1,655 | +24 | +1.5% | 92,600 |
| 2024/03/28 | 1,638 | 1,674 | 1,614 | 1,631 | -7 | -0.4% | 89,500 |
201～
250
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
