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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,814 | 1,817 | 1,805 | 1,815 | +7 | +0.4% | 1,500 |
| 2023/07/14 | 1,807 | 1,808 | 1,807 | 1,808 | -11 | -0.6% | 400 |
| 2023/07/13 | 1,820 | 1,820 | 1,801 | 1,819 | +7 | +0.4% | 2,100 |
| 2023/07/12 | 1,816 | 1,817 | 1,807 | 1,812 | -9 | -0.5% | 1,100 |
| 2023/07/11 | 1,800 | 1,821 | 1,800 | 1,821 | +1 | +0.1% | 1,300 |
| 2023/07/10 | 1,796 | 1,820 | 1,796 | 1,820 | +24 | +1.3% | 4,200 |
| 2023/07/07 | 1,790 | 1,810 | 1,790 | 1,796 | -1 | -0.1% | 4,900 |
| 2023/07/06 | 1,810 | 1,810 | 1,796 | 1,797 | -14 | -0.8% | 4,500 |
| 2023/07/05 | 1,817 | 1,819 | 1,807 | 1,811 | -3 | -0.2% | 1,200 |
| 2023/07/04 | 1,816 | 1,817 | 1,813 | 1,814 | -11 | -0.6% | 1,100 |
| 2023/07/03 | 1,815 | 1,830 | 1,806 | 1,825 | +10 | +0.6% | 3,200 |
| 2023/06/30 | 1,820 | 1,829 | 1,815 | 1,815 | -1 | -0.1% | 1,800 |
| 2023/06/29 | 1,821 | 1,827 | 1,811 | 1,816 | +7 | +0.4% | 2,900 |
| 2023/06/28 | 1,826 | 1,826 | 1,800 | 1,809 | +4 | +0.2% | 3,100 |
| 2023/06/27 | 1,812 | 1,812 | 1,805 | 1,805 | -7 | -0.4% | 700 |
| 2023/06/26 | 1,831 | 1,831 | 1,812 | 1,812 | -19 | -1% | 2,800 |
| 2023/06/23 | 1,821 | 1,831 | 1,821 | 1,831 | +10 | +0.5% | 1,900 |
| 2023/06/22 | 1,819 | 1,825 | 1,817 | 1,821 | +9 | +0.5% | 2,400 |
| 2023/06/21 | 1,810 | 1,818 | 1,810 | 1,812 | +2 | +0.1% | 1,700 |
| 2023/06/20 | 1,820 | 1,821 | 1,810 | 1,810 | -10 | -0.5% | 2,900 |
| 2023/06/19 | 1,803 | 1,824 | 1,802 | 1,820 | +13 | +0.7% | 4,800 |
| 2023/06/16 | 1,814 | 1,814 | 1,805 | 1,807 | +2 | +0.1% | 1,200 |
| 2023/06/15 | 1,800 | 1,810 | 1,800 | 1,805 | +5 | +0.3% | 1,600 |
| 2023/06/14 | 1,807 | 1,807 | 1,800 | 1,800 | -7 | -0.4% | 1,800 |
| 2023/06/13 | 1,819 | 1,820 | 1,807 | 1,807 | -8 | -0.4% | 2,700 |
| 2023/06/12 | 1,809 | 1,817 | 1,809 | 1,815 | +1 | +0.1% | 500 |
| 2023/06/09 | 1,796 | 1,819 | 1,796 | 1,814 | +5 | +0.3% | 6,900 |
| 2023/06/08 | 1,805 | 1,819 | 1,801 | 1,809 | -6 | -0.3% | 2,700 |
| 2023/06/07 | 1,815 | 1,815 | 1,810 | 1,815 | ±0 | ±0% | 500 |
| 2023/06/06 | 1,806 | 1,833 | 1,798 | 1,815 | -15 | -0.8% | 1,900 |
| 2023/06/05 | 1,790 | 1,830 | 1,790 | 1,830 | +30 | +1.7% | 3,100 |
| 2023/06/02 | 1,798 | 1,800 | 1,792 | 1,800 | +2 | +0.1% | 1,900 |
| 2023/06/01 | 1,798 | 1,798 | 1,793 | 1,798 | +5 | +0.3% | 700 |
| 2023/05/31 | 1,793 | 1,795 | 1,793 | 1,793 | -7 | -0.4% | 600 |
| 2023/05/30 | 1,800 | 1,800 | 1,800 | 1,800 | +1 | +0.1% | 600 |
| 2023/05/29 | 1,817 | 1,817 | 1,799 | 1,799 | +4 | +0.2% | 600 |
| 2023/05/26 | 1,800 | 1,800 | 1,785 | 1,795 | -12 | -0.7% | 1,400 |
| 2023/05/25 | 1,783 | 1,807 | 1,783 | 1,807 | +19 | +1.1% | 1,800 |
| 2023/05/24 | 1,782 | 1,801 | 1,780 | 1,788 | -3 | -0.2% | 2,300 |
| 2023/05/23 | 1,798 | 1,817 | 1,791 | 1,791 | -21 | -1.2% | 2,400 |
| 2023/05/22 | 1,772 | 1,820 | 1,772 | 1,812 | +37 | +2.1% | 7,600 |
| 2023/05/19 | 1,769 | 1,777 | 1,769 | 1,775 | +6 | +0.3% | 7,100 |
| 2023/05/18 | 1,785 | 1,785 | 1,766 | 1,769 | -14 | -0.8% | 6,700 |
| 2023/05/17 | 1,795 | 1,800 | 1,783 | 1,783 | +2 | +0.1% | 3,800 |
| 2023/05/16 | 1,799 | 1,800 | 1,781 | 1,781 | -10 | -0.6% | 3,700 |
| 2023/05/15 | 1,792 | 1,793 | 1,775 | 1,791 | +1 | +0.1% | 10,200 |
| 2023/05/12 | 1,810 | 1,821 | 1,788 | 1,790 | -45 | -2.5% | 45,600 |
| 2023/05/11 | 1,848 | 1,850 | 1,835 | 1,835 | ±0 | ±0% | 15,200 |
| 2023/05/10 | 1,815 | 1,835 | 1,815 | 1,835 | +20 | +1.1% | 3,600 |
| 2023/05/09 | 1,807 | 1,815 | 1,800 | 1,815 | +8 | +0.4% | 15,700 |
451～
500
件表示中 / 2481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 | 246,000円 | +10.1% | +0.7% | 1.63% | 12.11倍 | 1.53倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| マイクロ波化 | 45,900円 | +0.3% | - | 0.00% | - | 6.84倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| 共同ＰＲ | 82,100円 | +16.1% | +18.3% | 1.71% | 9.82倍 | 2.10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 |
| ＦＣＨＤ | 103,200円 | +3.2% | +5.7% | 4.36% | 7.90倍 | 0.88倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| ＰＣＮＥＴ | 130,900円 | +12.7% | +15.6% | 3.59% | 14.42倍 | 2.26倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
