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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,320 | 1,398 | 1,316 | 1,398 | +64 | +4.8% | 37,900 |
| 2024/10/25 | 1,351 | 1,363 | 1,310 | 1,334 | -21 | -1.5% | 44,500 |
| 2024/10/24 | 1,362 | 1,375 | 1,343 | 1,355 | -21 | -1.5% | 53,100 |
| 2024/10/23 | 1,427 | 1,430 | 1,376 | 1,376 | -53 | -3.7% | 48,800 |
| 2024/10/22 | 1,489 | 1,489 | 1,415 | 1,429 | -60 | -4% | 49,100 |
| 2024/10/21 | 1,433 | 1,489 | 1,427 | 1,489 | +64 | +4.5% | 42,100 |
| 2024/10/18 | 1,460 | 1,475 | 1,419 | 1,425 | -40 | -2.7% | 54,100 |
| 2024/10/17 | 1,464 | 1,470 | 1,446 | 1,465 | +5 | +0.3% | 30,800 |
| 2024/10/16 | 1,488 | 1,488 | 1,446 | 1,460 | -28 | -1.9% | 27,300 |
| 2024/10/15 | 1,453 | 1,490 | 1,432 | 1,488 | +49 | +3.4% | 53,500 |
| 2024/10/11 | 1,441 | 1,468 | 1,439 | 1,439 | -7 | -0.5% | 26,900 |
| 2024/10/10 | 1,485 | 1,493 | 1,442 | 1,446 | -28 | -1.9% | 29,700 |
| 2024/10/09 | 1,477 | 1,479 | 1,450 | 1,474 | +16 | +1.1% | 17,300 |
| 2024/10/08 | 1,495 | 1,508 | 1,442 | 1,458 | -53 | -3.5% | 68,100 |
| 2024/10/07 | 1,501 | 1,517 | 1,479 | 1,511 | +21 | +1.4% | 44,600 |
| 2024/10/04 | 1,540 | 1,553 | 1,481 | 1,490 | -65 | -4.2% | 77,400 |
| 2024/10/03 | 1,530 | 1,560 | 1,520 | 1,555 | +49 | +3.3% | 35,900 |
| 2024/10/02 | 1,502 | 1,540 | 1,500 | 1,506 | -15 | -1% | 31,700 |
| 2024/10/01 | 1,520 | 1,545 | 1,510 | 1,521 | +5 | +0.3% | 28,600 |
| 2024/09/30 | 1,555 | 1,583 | 1,511 | 1,516 | -76 | -4.8% | 65,100 |
| 2024/09/27 | 1,581 | 1,596 | 1,564 | 1,592 | +24 | +1.5% | 46,300 |
| 2024/09/26 | 1,564 | 1,576 | 1,529 | 1,568 | +21 | +1.4% | 44,100 |
| 2024/09/25 | 1,587 | 1,614 | 1,523 | 1,547 | -19 | -1.2% | 93,900 |
| 2024/09/24 | 1,542 | 1,573 | 1,525 | 1,566 | +33 | +2.2% | 82,600 |
| 2024/09/20 | 1,546 | 1,566 | 1,514 | 1,533 | +6 | +0.4% | 82,200 |
| 2024/09/19 | 1,439 | 1,544 | 1,437 | 1,527 | +106 | +7.5% | 140,600 |
| 2024/09/18 | 1,419 | 1,437 | 1,402 | 1,421 | +28 | +2% | 35,100 |
| 2024/09/17 | 1,390 | 1,419 | 1,376 | 1,393 | +18 | +1.3% | 33,700 |
| 2024/09/13 | 1,363 | 1,407 | 1,363 | 1,375 | +3 | +0.2% | 53,900 |
| 2024/09/12 | 1,323 | 1,382 | 1,323 | 1,372 | +57 | +4.3% | 61,600 |
| 2024/09/11 | 1,382 | 1,402 | 1,305 | 1,315 | -77 | -5.5% | 92,700 |
| 2024/09/10 | 1,419 | 1,422 | 1,392 | 1,392 | +2 | +0.1% | 51,500 |
| 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 |
201～
250
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 | 129,300円 | +23.8% | +4.3% | 1.93% | 16.02倍 | 3.10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 | 165,600円 | +22.7% | +13.3% | 4.53% | 10.95倍 | 1.79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 | 100,000円 | +0.2% | +11.5% | 1.50% | 22.84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 | 165,200円 | +12.9% | +10.7% | 1.69% | 15.00倍 | 2.21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 | 134,600円 | -1.0% | -81.5% | 0.74% | 15.48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
