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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/03/27 | 1,655 | 1,661 | 1,630 | 1,638 | -21 | -1.3% | 147,700 |
| 2024/03/26 | 1,699 | 1,710 | 1,656 | 1,659 | -48 | -2.8% | 163,600 |
| 2024/03/25 | 1,700 | 1,748 | 1,698 | 1,707 | -23 | -1.3% | 149,200 |
| 2024/03/22 | 1,702 | 1,742 | 1,681 | 1,730 | +21 | +1.2% | 172,700 |
| 2024/03/21 | 1,764 | 1,768 | 1,701 | 1,709 | -36 | -2.1% | 172,300 |
| 2024/03/19 | 1,699 | 1,765 | 1,663 | 1,745 | +73 | +4.4% | 315,700 |
| 2024/03/18 | 1,625 | 1,689 | 1,600 | 1,672 | +47 | +2.9% | 157,100 |
| 2024/03/15 | 1,633 | 1,665 | 1,597 | 1,625 | +2 | +0.1% | 182,100 |
| 2024/03/14 | 1,610 | 1,636 | 1,592 | 1,623 | -10 | -0.6% | 235,000 |
| 2024/03/13 | 1,685 | 1,686 | 1,621 | 1,633 | -46 | -2.7% | 159,300 |
| 2024/03/12 | 1,635 | 1,680 | 1,611 | 1,679 | +28 | +1.7% | 249,100 |
| 2024/03/11 | 1,690 | 1,692 | 1,623 | 1,651 | -84 | -4.8% | 442,600 |
| 2024/03/08 | 1,757 | 1,790 | 1,734 | 1,735 | -32 | -1.8% | 246,300 |
| 2024/03/07 | 1,844 | 1,844 | 1,765 | 1,767 | -77 | -4.2% | 419,900 |
| 2024/03/06 | 1,795 | 1,868 | 1,782 | 1,844 | +24 | +1.3% | 190,400 |
| 2024/03/05 | 1,801 | 1,845 | 1,781 | 1,820 | +1 | +0.1% | 319,700 |
| 2024/03/04 | 1,888 | 1,889 | 1,812 | 1,819 | -101 | -5.3% | 445,400 |
| 2024/03/01 | 2,057 | 2,057 | 1,852 | 1,920 | -151 | -7.3% | 1,115,400 |
| 2024/02/29 | 1,970 | 2,102 | 1,955 | 2,071 | +67 | +3.3% | 490,500 |
| 2024/02/28 | 1,892 | 2,024 | 1,865 | 2,004 | +112 | +5.9% | 533,900 |
| 2024/02/27 | 1,855 | 1,893 | 1,815 | 1,892 | +66 | +3.6% | 491,800 |
| 2024/02/26 | 1,840 | 1,854 | 1,788 | 1,826 | -41 | -2.2% | 380,400 |
| 2024/02/22 | 1,765 | 1,870 | 1,733 | 1,867 | +115 | +6.6% | 533,900 |
| 2024/02/21 | 1,891 | 1,896 | 1,746 | 1,752 | -154 | -8.1% | 769,600 |
| 2024/02/20 | 1,978 | 2,030 | 1,904 | 1,906 | -64 | -3.2% | 227,800 |
| 2024/02/19 | 2,000 | 2,026 | 1,935 | 1,970 | -6 | -0.3% | 241,200 |
| 2024/02/16 | 1,900 | 1,999 | 1,832 | 1,976 | +77 | +4.1% | 659,600 |
| 2024/02/15 | 1,930 | 1,940 | 1,833 | 1,899 | -84 | -4.2% | 873,500 |
| 2024/02/14 | 1,983 | 1,983 | 1,983 | 1,983 | -500 | -20.1% | 51,600 |
| 2024/02/13 | 2,416 | 2,549 | 2,393 | 2,483 | +80 | +3.3% | 179,300 |
| 2024/02/09 | 2,411 | 2,461 | 2,402 | 2,403 | -8 | -0.3% | 74,200 |
| 2024/02/08 | 2,500 | 2,500 | 2,408 | 2,411 | -79 | -3.2% | 102,300 |
| 2024/02/07 | 2,509 | 2,530 | 2,426 | 2,490 | -56 | -2.2% | 82,400 |
| 2024/02/06 | 2,532 | 2,547 | 2,472 | 2,546 | +56 | +2.2% | 61,600 |
| 2024/02/05 | 2,518 | 2,570 | 2,480 | 2,490 | -13 | -0.5% | 87,600 |
| 2024/02/02 | 2,450 | 2,512 | 2,450 | 2,503 | +63 | +2.6% | 68,300 |
| 2024/02/01 | 2,410 | 2,467 | 2,381 | 2,440 | +10 | +0.4% | 63,500 |
| 2024/01/31 | 2,414 | 2,435 | 2,368 | 2,430 | -12 | -0.5% | 55,000 |
301～
350
件表示中 / 1531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 | 103,700円 | +32.1% | +73.8% | 2.41% | 7.94倍 | 2.54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 |
| ＧＭＯメディア | 469,000円 | +6.0% | +18.6% | 5.14% | 12.74倍 | 3.01倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| テアトル | 109,300円 | -1.0% | -81.5% | 0.91% | 12.56倍 | 0.49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 |
| Ｓｃｈｏｏ | 70,200円 | +17.9% | +171.3% | 0.00% | 61.47倍 | 4.67倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| ＡＩＡＩ | 131,800円 | +4.8% | -43.8% | 0.00% | 33.42倍 | 3.09倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
市場注目の銘柄
チャート関連のコラム
