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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 2,190 | 2,193 | 2,164 | 2,172 | -3 | -0.1% | 5,100 |
| 2022/12/06 | 2,195 | 2,195 | 2,149 | 2,175 | -15 | -0.7% | 6,900 |
| 2022/12/05 | 2,130 | 2,190 | 2,130 | 2,190 | +69 | +3.3% | 8,900 |
| 2022/12/02 | 2,080 | 2,121 | 2,070 | 2,121 | +41 | +2% | 4,000 |
| 2022/12/01 | 2,132 | 2,136 | 2,055 | 2,080 | -60 | -2.8% | 16,600 |
| 2022/11/30 | 2,150 | 2,185 | 2,132 | 2,140 | +13 | +0.6% | 22,200 |
| 2022/11/29 | 2,035 | 2,129 | 2,016 | 2,127 | +72 | +3.5% | 16,100 |
| 2022/11/28 | 2,069 | 2,069 | 2,037 | 2,055 | -3 | -0.1% | 5,800 |
| 2022/11/25 | 1,979 | 2,058 | 1,968 | 2,058 | +88 | +4.5% | 31,100 |
| 2022/11/24 | 1,970 | 1,980 | 1,950 | 1,970 | +13 | +0.7% | 6,200 |
| 2022/11/22 | 1,976 | 1,976 | 1,950 | 1,957 | -9 | -0.5% | 3,200 |
| 2022/11/21 | 1,973 | 1,978 | 1,961 | 1,966 | -2 | -0.1% | 4,200 |
| 2022/11/18 | 1,941 | 1,970 | 1,933 | 1,968 | +37 | +1.9% | 8,400 |
| 2022/11/17 | 1,923 | 1,948 | 1,921 | 1,931 | +6 | +0.3% | 2,900 |
| 2022/11/16 | 1,960 | 1,963 | 1,920 | 1,925 | -25 | -1.3% | 7,900 |
| 2022/11/15 | 1,940 | 1,950 | 1,923 | 1,950 | +10 | +0.5% | 4,300 |
| 2022/11/14 | 1,963 | 1,963 | 1,921 | 1,940 | -23 | -1.2% | 4,200 |
| 2022/11/11 | 1,983 | 1,983 | 1,959 | 1,963 | +2 | +0.1% | 3,400 |
| 2022/11/10 | 1,963 | 1,970 | 1,961 | 1,961 | -4 | -0.2% | 900 |
| 2022/11/09 | 1,971 | 1,978 | 1,965 | 1,965 | -15 | -0.8% | 2,500 |
| 2022/11/08 | 1,999 | 1,999 | 1,980 | 1,980 | -13 | -0.7% | 4,700 |
| 2022/11/07 | 2,000 | 2,010 | 1,986 | 1,993 | +96 | +5.1% | 18,500 |
| 2022/11/04 | 1,908 | 1,908 | 1,888 | 1,897 | -12 | -0.6% | 4,600 |
| 2022/11/02 | 1,895 | 1,909 | 1,895 | 1,909 | +11 | +0.6% | 1,400 |
| 2022/11/01 | 1,905 | 1,905 | 1,898 | 1,898 | -7 | -0.4% | 1,400 |
| 2022/10/31 | 1,909 | 1,909 | 1,882 | 1,905 | +24 | +1.3% | 1,200 |
| 2022/10/28 | 1,893 | 1,908 | 1,881 | 1,881 | -26 | -1.4% | 2,000 |
| 2022/10/27 | 1,894 | 1,910 | 1,894 | 1,907 | -2 | -0.1% | 1,100 |
| 2022/10/26 | 1,903 | 1,910 | 1,900 | 1,909 | +17 | +0.9% | 1,600 |
| 2022/10/25 | 1,904 | 1,925 | 1,892 | 1,892 | -34 | -1.8% | 2,000 |
| 2022/10/24 | 1,926 | 1,926 | 1,906 | 1,926 | +27 | +1.4% | 1,800 |
| 2022/10/21 | 1,908 | 1,908 | 1,885 | 1,899 | +10 | +0.5% | 800 |
| 2022/10/20 | 1,874 | 1,889 | 1,872 | 1,889 | +14 | +0.7% | 500 |
| 2022/10/19 | 1,890 | 1,908 | 1,875 | 1,875 | -15 | -0.8% | 2,100 |
| 2022/10/18 | 1,919 | 1,919 | 1,889 | 1,890 | +5 | +0.3% | 4,100 |
| 2022/10/17 | 1,865 | 1,890 | 1,857 | 1,885 | +20 | +1.1% | 2,500 |
| 2022/10/14 | 1,828 | 1,865 | 1,828 | 1,865 | +13 | +0.7% | 600 |
| 2022/10/13 | 1,836 | 1,852 | 1,836 | 1,852 | +16 | +0.9% | 500 |
| 2022/10/12 | 1,830 | 1,836 | 1,814 | 1,836 | +6 | +0.3% | 600 |
| 2022/10/11 | 1,825 | 1,830 | 1,814 | 1,830 | -6 | -0.3% | 1,800 |
| 2022/10/07 | 1,837 | 1,857 | 1,835 | 1,836 | -24 | -1.3% | 4,300 |
| 2022/10/06 | 1,830 | 1,865 | 1,830 | 1,860 | +15 | +0.8% | 1,100 |
| 2022/10/05 | 1,845 | 1,855 | 1,845 | 1,845 | ±0 | ±0% | 400 |
| 2022/10/04 | 1,832 | 1,859 | 1,820 | 1,845 | +13 | +0.7% | 2,400 |
| 2022/10/03 | 1,805 | 1,832 | 1,802 | 1,832 | +22 | +1.2% | 2,000 |
| 2022/09/30 | 1,803 | 1,811 | 1,798 | 1,810 | -1 | -0.1% | 3,400 |
| 2022/09/29 | 1,855 | 1,864 | 1,811 | 1,811 | -39 | -2.1% | 4,900 |
| 2022/09/28 | 1,855 | 1,878 | 1,850 | 1,850 | -5 | -0.3% | 2,100 |
| 2022/09/27 | 1,865 | 1,875 | 1,854 | 1,855 | -1 | -0.1% | 1,500 |
| 2022/09/26 | 1,861 | 1,870 | 1,853 | 1,856 | -29 | -1.5% | 2,800 |
601～
650
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
