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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,897 | 1,897 | 1,875 | 1,877 | +3 | +0.2% | 1,800 |
| 2023/02/17 | 1,885 | 1,890 | 1,873 | 1,874 | -8 | -0.4% | 2,300 |
| 2023/02/16 | 1,898 | 1,904 | 1,880 | 1,882 | -11 | -0.6% | 2,700 |
| 2023/02/15 | 1,906 | 1,913 | 1,893 | 1,893 | -16 | -0.8% | 2,500 |
| 2023/02/14 | 1,907 | 1,909 | 1,886 | 1,909 | -5 | -0.3% | 3,100 |
| 2023/02/13 | 1,922 | 1,922 | 1,860 | 1,914 | +19 | +1% | 12,200 |
| 2023/02/10 | 1,912 | 1,932 | 1,880 | 1,895 | -107 | -5.3% | 25,400 |
| 2023/02/09 | 1,990 | 2,021 | 1,962 | 2,002 | +13 | +0.7% | 15,900 |
| 2023/02/08 | 1,950 | 1,989 | 1,939 | 1,989 | +49 | +2.5% | 6,300 |
| 2023/02/07 | 1,945 | 1,947 | 1,939 | 1,940 | -5 | -0.3% | 2,700 |
| 2023/02/06 | 1,960 | 1,960 | 1,945 | 1,945 | +3 | +0.2% | 1,600 |
| 2023/02/03 | 1,943 | 1,965 | 1,940 | 1,942 | -14 | -0.7% | 1,700 |
| 2023/02/02 | 1,961 | 1,967 | 1,944 | 1,956 | +1 | +0.1% | 3,200 |
| 2023/02/01 | 1,962 | 1,962 | 1,930 | 1,955 | +32 | +1.7% | 3,400 |
| 2023/01/31 | 1,914 | 1,988 | 1,895 | 1,923 | +19 | +1% | 8,000 |
| 2023/01/30 | 1,896 | 1,904 | 1,883 | 1,904 | +4 | +0.2% | 4,600 |
| 2023/01/27 | 1,904 | 1,904 | 1,896 | 1,900 | +16 | +0.8% | 1,600 |
| 2023/01/26 | 1,910 | 1,910 | 1,884 | 1,884 | -17 | -0.9% | 2,100 |
| 2023/01/25 | 1,892 | 1,907 | 1,892 | 1,901 | -6 | -0.3% | 1,600 |
| 2023/01/24 | 1,890 | 1,909 | 1,890 | 1,907 | +28 | +1.5% | 4,200 |
| 2023/01/23 | 1,874 | 1,879 | 1,863 | 1,879 | +19 | +1% | 1,300 |
| 2023/01/20 | 1,854 | 1,870 | 1,854 | 1,860 | +8 | +0.4% | 500 |
| 2023/01/19 | 1,850 | 1,891 | 1,850 | 1,852 | -8 | -0.4% | 2,200 |
| 2023/01/18 | 1,855 | 1,877 | 1,855 | 1,860 | +5 | +0.3% | 1,900 |
| 2023/01/17 | 1,857 | 1,858 | 1,851 | 1,855 | +17 | +0.9% | 600 |
| 2023/01/16 | 1,866 | 1,867 | 1,827 | 1,838 | -28 | -1.5% | 4,800 |
| 2023/01/13 | 1,874 | 1,882 | 1,861 | 1,866 | -23 | -1.2% | 2,600 |
| 2023/01/12 | 1,871 | 1,889 | 1,860 | 1,889 | +19 | +1% | 2,800 |
| 2023/01/11 | 1,892 | 1,892 | 1,870 | 1,870 | ±0 | ±0% | 800 |
| 2023/01/10 | 1,896 | 1,900 | 1,861 | 1,870 | -19 | -1% | 8,100 |
| 2023/01/06 | 1,861 | 1,900 | 1,861 | 1,889 | +26 | +1.4% | 6,300 |
| 2023/01/05 | 1,881 | 1,882 | 1,863 | 1,863 | -14 | -0.7% | 3,700 |
| 2023/01/04 | 1,900 | 1,900 | 1,866 | 1,877 | -23 | -1.2% | 3,100 |
| 2022/12/30 | 1,915 | 1,915 | 1,872 | 1,900 | +20 | +1.1% | 2,100 |
| 2022/12/29 | 1,883 | 1,939 | 1,870 | 1,880 | +7 | +0.4% | 2,000 |
| 2022/12/28 | 1,879 | 1,879 | 1,860 | 1,873 | -6 | -0.3% | 5,800 |
| 2022/12/27 | 1,883 | 1,885 | 1,860 | 1,879 | -4 | -0.2% | 13,200 |
| 2022/12/26 | 1,860 | 1,883 | 1,850 | 1,883 | +8 | +0.4% | 12,100 |
| 2022/12/23 | 1,901 | 1,901 | 1,850 | 1,875 | -55 | -2.8% | 5,200 |
| 2022/12/22 | 1,894 | 1,943 | 1,893 | 1,930 | +30 | +1.6% | 2,000 |
| 2022/12/21 | 1,855 | 1,909 | 1,855 | 1,900 | +19 | +1% | 9,100 |
| 2022/12/20 | 1,938 | 1,940 | 1,862 | 1,881 | -56 | -2.9% | 22,700 |
| 2022/12/19 | 1,966 | 1,966 | 1,937 | 1,937 | -39 | -2% | 3,400 |
| 2022/12/16 | 1,975 | 1,976 | 1,966 | 1,976 | -6 | -0.3% | 1,200 |
| 2022/12/15 | 1,958 | 1,982 | 1,941 | 1,982 | +24 | +1.2% | 3,100 |
| 2022/12/14 | 1,947 | 1,958 | 1,935 | 1,958 | +24 | +1.2% | 2,700 |
| 2022/12/13 | 1,983 | 1,983 | 1,931 | 1,934 | -26 | -1.3% | 16,900 |
| 2022/12/12 | 1,952 | 2,011 | 1,952 | 1,960 | -22 | -1.1% | 18,600 |
| 2022/12/09 | 2,060 | 2,075 | 1,975 | 1,982 | -124 | -5.9% | 51,600 |
| 2022/12/08 | 2,160 | 2,166 | 2,085 | 2,106 | -66 | -3% | 7,900 |
551～
600
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
