日本ホスピス HD（7061）の株価チャート
株価
7/6
- 前日 (7/3)
- 582
- 始値
- 586
- 高値
- 598
- 安値
- 583
- 終値 +1.37%
- 590
- 出来高 +63.72%
- 88,900
乖離率
- 株価（5日）
移動平均値 - +4.61%
564 - 株価（25日）
移動平均値 - +5.73%
558 - 出来高（5日）
移動平均値 - +20.82%
73,580
2026/02/06～2026/07/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/06 | 586 | 598 | 583 | 590 | +1.37% | 88,900 | 49億7257万 | +5.73% | 8.29 | 1.4 |
| 07/03 | 568 | 582 | 568 | 582 | +1.75% | 54,300 | 49億515万 | +4.11% | 8.17 | 1.38 |
| 07/02 | 553 | 585 | 548 | 572 | +3.06% | 108,600 | 48億2087万 | +1.96% | 8.03 | 1.35 |
| 07/01 | 523 | 555 | 523 | 555 | +6.12% | 65,500 | 46億7759万 | -1.6% | 7.79 | 1.31 |
| 06/30 | 533 | 537 | 521 | 523 | -1.69% | 50,600 | 44億789万 | -7.76% | 7.35 | 1.24 |
| 06/29 | 531 | 542 | 529 | 532 | +0.95% | 46,600 | 44億8374万 | -6.99% | 7.47 | 1.26 |
| 06/26 | 527 | 527 | 521 | 527 | 0% | 27,200 | 44億4160万 | -8.51% | 7.4 | 1.25 |
| 06/25 | 516 | 531 | 515 | 527 | +3.13% | 77,900 | 44億4160万 | -9.45% | 7.4 | 1.25 |
| 06/24 | 513 | 526 | 511 | 511 | -0.39% | 73,300 | 43億675万 | -13.1% | 7.18 | 1.21 |
| 06/23 | 513 | 518 | 509 | 513 | -0.58% | 105,300 | 43億2361万 | -13.64% | 7.2 | 1.21 |
| 06/22 | 520 | 523 | 515 | 516 | -0.96% | 49,300 | 43億4889万 | -14% | 7.25 | 1.22 |
| 06/19 | 546 | 546 | 518 | 521 | -3.52% | 94,600 | 43億9104万 | -14.03% | 7.32 | 1.23 |
| 06/18 | 552 | 555 | 533 | 540 | -2.17% | 152,300 | 45億5117万 | -12.05% | 7.58 | 1.28 |
| 06/17 | 554 | 570 | 551 | 552 | -0.9% | 144,100 | 46億5231万 | -11.11% | 7.75 | 1.31 |
| 06/16 | 566 | 566 | 555 | 557 | +0.18% | 125,100 | 46億9445万 | -11.31% | 7.82 | 1.32 |
| 06/15 | 570 | 574 | 556 | 556 | -2.63% | 138,900 | 46億8602万 | -12.58% | 7.81 | 1.32 |
| 06/12 | 580 | 580 | 564 | 571 | 0% | 110,700 | 48億1244万 | -11.2% | 8.02 | 1.35 |
| 06/11 | 580 | 580 | 565 | 571 | -2.56% | 105,200 | 48億1244万 | -12.15% | 8.02 | 1.35 |
| 06/10 | 580 | 589 | 576 | 586 | +1.03% | 84,900 | 49億3886万 | -10.81% | 8.23 | 1.39 |
| 06/09 | 585 | 590 | 579 | 580 | -0.51% | 55,300 | 48億8829万 | -12.39% | 8.15 | 1.37 |
| 06/08 | 592 | 592 | 578 | 583 | -3.16% | 94,700 | 49億1358万 | -12.86% | 8.19 | 1.38 |
| 06/05 | 595 | 607 | 592 | 602 | +2.91% | 143,000 | 50億7371万 | -10.81% | 8.45 | 1.43 |
| 06/04 | 590 | 602 | 584 | 585 | -2.5% | 118,000 | 49億3043万 | -14.1% | 8.22 | 1.39 |
| 06/03 | 598 | 600 | 581 | 600 | +0.67% | 115,800 | 50億5686万 | -12.66% | 8.43 | 1.42 |
| 06/02 | 603 | 605 | 594 | 596 | -2.77% | 81,800 | 50億2314万 | -14% | 8.37 | 1.41 |
| 06/01 | 635 | 635 | 596 | 613 | -3.16% | 234,700 | 51億6642万 | -12.3% | 8.61 | 1.45 |
| 05/29 | 642 | 651 | 629 | 633 | -0.78% | 119,300 | 53億3498万 | -10.21% | 8.89 | 1.5 |
| 05/28 | 648 | 649 | 632 | 638 | -1.09% | 84,800 | 53億7712万 | -10.27% | 8.96 | 1.51 |
| 05/27 | 630 | 646 | 630 | 645 | +1.42% | 104,900 | 54億3612万 | -9.79% | 9.06 | 1.53 |
| 05/26 | 633 | 641 | 629 | 636 | +0.16% | 219,100 | 53億6027万 | -11.67% | 8.93 | 1.51 |
| 05/25 | 683 | 683 | 631 | 635 | -6.07% | 205,500 | 53億5184万 | -12.29% | 8.92 | 1.5 |
| 05/22 | 672 | 687 | 670 | 676 | +0.6% | 59,800 | 56億9739万 | -7.27% | 9.49 | 1.6 |
| 05/21 | 665 | 684 | 659 | 672 | +1.51% | 99,700 | 56億6368万 | -8.2% | 9.44 | 1.59 |
| 05/20 | 680 | 680 | 653 | 662 | -2.36% | 138,400 | 55億7940万 | -9.93% | 9.3 | 1.57 |
| 05/19 | 670 | 687 | 661 | 678 | +2.57% | 179,900 | 57億1425万 | -8.38% | 9.52 | 1.61 |
| 05/18 | 705 | 705 | 658 | 661 | -8.83% | 338,000 | 55億7097万 | -11.16% | 9.28 | 1.57 |
| 05/15 | 727 | 735 | 717 | 725 | +0.83% | 114,900 | 61億1037万 | -3.2% | 10.18 | 1.72 |
| 05/14 | 730 | 731 | 717 | 719 | -1.37% | 71,000 | 60億5980万 | -4.26% | 10.1 | 1.7 |
| 05/13 | 736 | 745 | 729 | 729 | -0.95% | 71,400 | 61億4408万 | -3.19% | 10.24 | 1.73 |
| 05/12 | 744 | 752 | 736 | 736 | -1.21% | 44,300 | 62億308万 | -2.39% | 10.34 | 1.74 |
| 05/11 | 743 | 753 | 740 | 745 | +0.27% | 33,800 | 62億7893万 | -1.32% | 10.46 | 1.76 |
| 05/08 | 735 | 746 | 730 | 743 | +0.68% | 62,500 | 62億6207万 | -1.46% | 10.43 | 1.76 |
| 05/07 | 735 | 738 | 726 | 738 | +1.23% | 49,300 | 62億1993万 | -1.99% | 10.36 | 1.75 |
| 05/01 | 738 | 739 | 729 | 729 | -1.62% | 47,200 | 61億4408万 | -3.19% | 10.24 | 1.73 |
| 04/30 | 745 | 745 | 731 | 741 | -0.54% | 67,000 | 62億4522万 | -1.72% | 10.41 | 1.75 |
| 04/28 | 735 | 745 | 732 | 745 | +1.64% | 41,900 | 62億7893万 | -1.19% | 10.46 | 1.76 |
| 04/27 | 745 | 745 | 727 | 733 | -2.01% | 99,200 | 61億7779万 | -2.66% | 10.29 | 1.74 |
| 04/24 | 750 | 750 | 743 | 748 | -0.13% | 31,100 | 63億421万 | -0.66% | 10.51 | 1.77 |
| 04/23 | 759 | 759 | 740 | 749 | -0.79% | 60,200 | 63億1264万 | -0.66% | 10.52 | 1.77 |
| 04/22 | 757 | 770 | 750 | 755 | -0.92% | 80,900 | 63億6321万 | -0.13% | 10.6 | 1.79 |
| 04/21 | 766 | 773 | 757 | 762 | -0.39% | 66,400 | 64億2221万 | +0.66% | 10.7 | 1.8 |
| 04/20 | 756 | 767 | 756 | 765 | +1.19% | 52,500 | 64億4749万 | +0.92% | 10.74 | 1.81 |
| 04/17 | 754 | 760 | 751 | 756 | -0.4% | 68,200 | 63億7164万 | -0.26% | 10.62 | 1.79 |
| 04/16 | 761 | 767 | 755 | 759 | +1.2% | 35,600 | 63億9692万 | -0.13% | 10.66 | 1.8 |
| 04/15 | 759 | 767 | 748 | 750 | +0.13% | 63,700 | 63億2107万 | -1.57% | 10.53 | 1.78 |
| 04/14 | 759 | 759 | 747 | 749 | +0.67% | 85,200 | 63億1264万 | -2.22% | 10.52 | 1.77 |
| 04/13 | 750 | 752 | 739 | 744 | -2.23% | 69,400 | 62億7050万 | -3.25% | 10.45 | 1.76 |
| 04/10 | 778 | 778 | 760 | 761 | -1.17% | 62,400 | 64億1378万 | -1.55% | 10.69 | 1.8 |
| 04/09 | 790 | 790 | 770 | 770 | -2.53% | 84,100 | 64億8963万 | -0.9% | 10.81 | 1.82 |
| 04/08 | 787 | 798 | 782 | 790 | +1.8% | 79,900 | 66億5819万 | +1.41% | 11.1 | 1.87 |
| 04/07 | 781 | 796 | 769 | 776 | -0.51% | 86,900 | 65億4020万 | -0.64% | 10.9 | 1.84 |
| 04/06 | 780 | 796 | 775 | 780 | +0.52% | 68,600 | 65億7391万 | -0.76% | 10.95 | 1.85 |
| 04/03 | 747 | 787 | 747 | 776 | +4.02% | 58,300 | 65億4020万 | -1.9% | 10.9 | 1.84 |
| 04/02 | 754 | 764 | 745 | 746 | -1.06% | 80,800 | 62億8736万 | -6.16% | 10.48 | 1.77 |
| 04/01 | 738 | 761 | 733 | 754 | +4.72% | 94,400 | 63億5478万 | -5.75% | 10.59 | 1.79 |
| 03/31 | 721 | 735 | 715 | 720 | -0.69% | 83,900 | 60億6823万 | -10.67% | 10.11 | 1.7 |
| 03/30 | 725 | 731 | 715 | 725 | -2.95% | 108,800 | 61億1037万 | -10.93% | 10.18 | 1.72 |
| 03/27 | 740 | 747 | 727 | 747 | +1.08% | 164,400 | 62億9579万 | -9.12% | 10.49 | 1.77 |
| 03/26 | 753 | 753 | 734 | 739 | -0.54% | 46,000 | 62億2836万 | -11.18% | 10.38 | 1.75 |
| 03/25 | 741 | 751 | 740 | 743 | +1.36% | 183,800 | 62億6207万 | -11.76% | 10.43 | 1.76 |
| 03/24 | 742 | 743 | 730 | 733 | +0.69% | 79,100 | 61億7779万 | -13.76% | 10.29 | 1.74 |
| 03/23 | 769 | 769 | 727 | 728 | -6.19% | 177,800 | 61億3565万 | -15.55% | 10.22 | 1.72 |
| 03/19 | 790 | 792 | 775 | 776 | -3.96% | 54,200 | 65億4020万 | -11.42% | 10.9 | 1.84 |
| 03/18 | 785 | 808 | 784 | 808 | +3.72% | 81,800 | 68億990万 | -9.01% | 11.35 | 1.91 |
| 03/17 | 783 | 788 | 776 | 779 | +1.43% | 63,300 | 65億6548万 | -13.35% | 10.94 | 1.84 |
| 03/16 | 770 | 782 | 760 | 768 | -1.54% | 168,500 | 64億7278万 | -15.51% | 10.79 | 1.82 |
| 03/13 | 777 | 791 | 772 | 780 | -2.38% | 246,600 | 65億7391万 | -15.22% | 10.95 | 1.85 |
| 03/12 | 820 | 822 | 793 | 799 | -2.44% | 161,000 | 67億3405万 | -14.09% | 11.22 | 1.89 |
| 03/11 | 826 | 831 | 812 | 819 | -1.21% | 122,600 | 69億261万 | -12.78% | 11.5 | 1.94 |
| 03/10 | 835 | 836 | 822 | 829 | +0.48% | 98,500 | 69億8689万 | -12.46% | 11.64 | 1.96 |
| 03/09 | 828 | 845 | 799 | 825 | -4.51% | 187,200 | 69億5318万 | -13.61% | 11.59 | 1.95 |
| 03/06 | 845 | 864 | 837 | 864 | +2.13% | 59,800 | 72億8187万 | -10.28% | 12.13 | 2.05 |
| 03/05 | 844 | 860 | 841 | 846 | +2.05% | 56,000 | 71億3017万 | -12.78% | 11.88 | 2 |
| 03/04 | 839 | 842 | 819 | 829 | -1.89% | 136,900 | 69億8689万 | -15.15% | 11.64 | 1.96 |
| 03/03 | 884 | 884 | 845 | 845 | -4.41% | 120,800 | 71億2174万 | -14.3% | 11.87 | 2 |
| 03/02 | 896 | 898 | 876 | 884 | -2.32% | 71,700 | 74億5044万 | -11.16% | 12.42 | 2.09 |
| 02/27 | 892 | 911 | 891 | 905 | +1.57% | 91,400 | 76億2743万 | -9.86% | 12.71 | 2.14 |
| 02/26 | 874 | 910 | 874 | 891 | +1.71% | 71,400 | 75億943万 | -11.87% | 12.51 | 2.11 |
| 02/25 | 888 | 888 | 874 | 876 | -1.79% | 61,600 | 73億8301万 | -14.03% | 12.3 | 2.07 |
| 02/24 | 901 | 911 | 879 | 892 | -2.3% | 114,400 | 75億1786万 | -13.23% | 12.53 | 2.11 |
| 02/20 | 940 | 940 | 912 | 913 | -2.87% | 68,900 | 76億9485万 | -12.04% | 12.82 | 2.16 |
| 02/19 | 993 | 999 | 937 | 940 | -5.34% | 179,800 | 79億2241万 | -10.31% | 13.2 | 2.23 |
| 02/18 | 979 | 1,021 | 972 | 993 | -0.1% | 147,000 | 83億6910万 | -5.79% | 13.95 | 2.35 |
| 02/17 | 949 | 999 | 944 | 994 | +6.42% | 132,600 | 83億7753万 | -6.05% | 13.96 | 2.35 |
| 02/16 | 940 | 949 | 890 | 934 | -10.62% | 356,100 | 78億7184万 | -12.14% | 13.12 | 2.21 |
| 02/13 | 1,075 | 1,081 | 1,030 | 1,045 | -2.79% | 57,500 | 88億736万 | -2.34% | 14.68 | 2.47 |
| 02/12 | 1,075 | 1,094 | 1,070 | 1,075 | +0.09% | 29,700 | 90億6020万 | +0.09% | 15.1 | 2.55 |
| 02/10 | 1,061 | 1,083 | 1,061 | 1,074 | +0.56% | 48,400 | 90億5177万 | -0.28% | 15.08 | 2.54 |
| 02/09 | 1,072 | 1,074 | 1,049 | 1,068 | +2.3% | 36,000 | 90億121万 | -0.93% | 15 | 2.53 |
| 02/06 | 1,044 | 1,045 | 1,025 | 1,044 | 0% | 23,200 | 87億9893万 | -3.33% | 14.66 | 2.47 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2019年 12月期 | 3,380 5/22 | 1,466 3/28 | 4,538,600 4/4 | 251億6072万 | 109億1290万 | +36.61% 5/10 | -23.69% 6/25 |
| 2020年 12月期 | 2,810 2/4 | 1,162 3/19 | 313,800 2/14 | 214億3187万 | 89億1835万 | +21.01% 9/17 | -33.17% 2/28 |
| 2021年 12月期 | 2,796 3/26 | 1,581 8/18 | 202,400 5/17 | 221億5270万 | 125億6420万 | +21.42% 3/17 | -20.12% 1/27 |
| 2022年 12月期 | 2,750 11/28 | 1,280 6/17 | 153,500 5/17 | 221億450万 | 102億6304万 | +27.94% 8/26 | -18.75% 5/17 |
| 2023年 12月期 | 3,830 4/14 | 1,883 12/14 | 485,800 6/19 | 307億8554万 | 151億3555万 | +31.44% 2/14 | -15.43% 12/13 |
| 2024年 12月期 | 2,570 2/5 1/23 | 960 8/5 | 1,115,400 3/1 | 207億1677万 | 79億185万 | +11.43% 9/24 | -32.35% 8/5 |
| 2025年 12月期 | 1,733 3/19 | 1,001 7/17 | 1,221,300 5/13 | 143億2515万 | 84億3652万 | +20.05% 2/14 | -26.86% 5/14 |
| 最新 | 590 2026/7/6 | 88,900 | 49億7257万 | +5.73% 558 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -39%（0.61倍）
- 2025/12/30 vs 2024/12/30
- -19%（0.81倍）
- 2026/07/06 vs 2025/12/30
- -47%（0.53倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
