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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 2545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 | 392,000円 | +12.9% | +19.0% | 1.02% | 16.61倍 | 2.44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 |
| きんえい | 403,000円 | +1.4% | -24.7% | 0.25% | 86.43倍 | 4.35倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| ＺＥＴＡ | 44,000円 | +208.4% | - | 1.00% | 25.42倍 | 10.66倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| マイクロ波化 | 70,200円 | +0.3% | - | 0.00% | - | 10.46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 |
| コンフィデンス | 165,600円 | +22.7% | +13.3% | 4.53% | 10.95倍 | 1.79倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
市場注目の銘柄
チャート関連のコラム
