日本動物高度医療センターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 2,005 | 2,030 | 2,005 | 2,028 | +21 | +1% | 4,100 |
| 2024/06/06 | 1,996 | 2,009 | 1,996 | 2,007 | +1 | ±0% | 1,900 |
| 2024/06/05 | 1,990 | 2,006 | 1,990 | 2,006 | +1 | ±0% | 1,600 |
| 2024/06/04 | 2,012 | 2,012 | 2,000 | 2,005 | -7 | -0.3% | 2,800 |
| 2024/06/03 | 2,000 | 2,012 | 2,000 | 2,012 | +12 | +0.6% | 2,800 |
| 2024/05/31 | 2,006 | 2,006 | 2,000 | 2,000 | -6 | -0.3% | 300 |
| 2024/05/30 | 1,965 | 2,006 | 1,965 | 2,006 | +6 | +0.3% | 1,600 |
| 2024/05/29 | 2,002 | 2,002 | 1,986 | 2,000 | -3 | -0.1% | 1,700 |
| 2024/05/28 | 2,005 | 2,006 | 2,000 | 2,003 | -2 | -0.1% | 900 |
| 2024/05/27 | 2,000 | 2,007 | 1,986 | 2,005 | +7 | +0.4% | 4,700 |
| 2024/05/24 | 1,988 | 1,998 | 1,988 | 1,998 | +10 | +0.5% | 1,100 |
| 2024/05/23 | 1,985 | 1,989 | 1,980 | 1,988 | +8 | +0.4% | 1,500 |
| 2024/05/22 | 1,970 | 1,999 | 1,970 | 1,980 | -12 | -0.6% | 1,800 |
| 2024/05/21 | 1,985 | 1,997 | 1,976 | 1,992 | +21 | +1.1% | 1,200 |
| 2024/05/20 | 1,976 | 2,003 | 1,971 | 1,971 | -5 | -0.3% | 11,500 |
| 2024/05/17 | 1,980 | 1,999 | 1,941 | 1,976 | -4 | -0.2% | 2,900 |
| 2024/05/16 | 2,006 | 2,006 | 1,980 | 1,980 | -22 | -1.1% | 2,000 |
| 2024/05/15 | 2,000 | 2,005 | 2,000 | 2,002 | +2 | +0.1% | 2,100 |
| 2024/05/14 | 1,997 | 2,019 | 1,997 | 2,000 | +19 | +1% | 2,800 |
| 2024/05/13 | 1,970 | 2,000 | 1,950 | 1,981 | +26 | +1.3% | 5,100 |
| 2024/05/10 | 1,957 | 1,977 | 1,904 | 1,955 | -85 | -4.2% | 12,000 |
| 2024/05/09 | 1,989 | 2,040 | 1,989 | 2,040 | +35 | +1.7% | 4,700 |
| 2024/05/08 | 1,997 | 2,007 | 1,979 | 2,005 | +2 | +0.1% | 2,100 |
| 2024/05/07 | 1,989 | 2,003 | 1,985 | 2,003 | +24 | +1.2% | 3,700 |
| 2024/05/02 | 1,959 | 1,979 | 1,959 | 1,979 | ±0 | ±0% | 600 |
| 2024/05/01 | 1,996 | 1,996 | 1,950 | 1,979 | -20 | -1% | 1,300 |
| 2024/04/30 | 1,970 | 2,000 | 1,937 | 1,999 | +39 | +2% | 3,700 |
| 2024/04/26 | 1,947 | 1,960 | 1,947 | 1,960 | +43 | +2.2% | 1,500 |
| 2024/04/25 | 1,949 | 1,949 | 1,917 | 1,917 | -21 | -1.1% | 600 |
| 2024/04/24 | 1,946 | 1,946 | 1,864 | 1,938 | -12 | -0.6% | 4,000 |
| 2024/04/23 | 1,950 | 1,950 | 1,945 | 1,950 | +16 | +0.8% | 400 |
| 2024/04/22 | 1,924 | 1,989 | 1,924 | 1,934 | +4 | +0.2% | 8,900 |
| 2024/04/19 | 1,938 | 1,938 | 1,921 | 1,930 | ±0 | ±0% | 4,800 |
| 2024/04/18 | 1,923 | 1,930 | 1,923 | 1,930 | ±0 | ±0% | 1,400 |
| 2024/04/17 | 1,933 | 1,939 | 1,930 | 1,930 | -3 | -0.2% | 1,600 |
| 2024/04/16 | 1,940 | 1,940 | 1,926 | 1,933 | -17 | -0.9% | 1,000 |
| 2024/04/15 | 1,945 | 1,956 | 1,945 | 1,950 | ±0 | ±0% | 2,700 |
| 2024/04/12 | 1,930 | 1,950 | 1,922 | 1,950 | +17 | +0.9% | 4,300 |
| 2024/04/11 | 1,940 | 1,940 | 1,928 | 1,933 | -11 | -0.6% | 500 |
| 2024/04/10 | 1,933 | 1,945 | 1,933 | 1,944 | -4 | -0.2% | 900 |
| 2024/04/09 | 1,943 | 1,952 | 1,923 | 1,948 | +5 | +0.3% | 5,700 |
| 2024/04/08 | 1,937 | 1,943 | 1,937 | 1,943 | +1 | +0.1% | 1,200 |
| 2024/04/05 | 1,940 | 1,949 | 1,930 | 1,942 | -8 | -0.4% | 1,600 |
| 2024/04/04 | 1,949 | 1,950 | 1,933 | 1,950 | +1 | +0.1% | 800 |
| 2024/04/03 | 1,956 | 1,956 | 1,935 | 1,949 | -7 | -0.4% | 600 |
| 2024/04/02 | 1,950 | 1,960 | 1,942 | 1,956 | +8 | +0.4% | 2,600 |
| 2024/04/01 | 1,950 | 1,959 | 1,935 | 1,948 | -2 | -0.1% | 3,400 |
| 2024/03/29 | 1,942 | 1,950 | 1,915 | 1,950 | -11 | -0.6% | 8,300 |
| 2024/03/28 | 1,949 | 1,990 | 1,935 | 1,961 | -23 | -1.2% | 7,200 |
| 2024/03/27 | 2,025 | 2,046 | 1,982 | 1,984 | -63 | -3.1% | 11,700 |
1～
50
件表示中 / 2249件
類似銘柄と比較する
現在ご覧いただいている「動物高医」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 |
|---|---|---|---|---|---|---|---|---|
| 動物高医 | 202,800円 | +12.9% | +27.8% | 1.23% | 12.16倍 | 1.40倍 |
|
犬猫向け高度医療を行う動物病院を東京、川崎、名古屋で運営。全国連携病院からの完全紹介制 |
| トスネット | 123,700円 | +5.2% | +4.1% | 2.43% | 9.75倍 | 0.80倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| 共同ＰＲ | 66,400円 | +8.8% | +21.8% | 1.81% | 9.95倍 | 1.94倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| ウイルテック | 89,800円 | +30.3% | +78.2% | 4.45% | 13.43倍 | 0.75倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| ＡＶｉＣ | 93,900円 | - | - | 0.00% | 18.17倍 | 4.10倍 |
|
中堅企業・スタートアップが対象のネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み |
市場注目の銘柄
チャート関連のコラム
