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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,910 | 1,937 | 1,910 | 1,921 | -36 | -1.8% | 4,800 |
| 2022/08/26 | 1,960 | 1,960 | 1,956 | 1,957 | +1 | +0.1% | 2,000 |
| 2022/08/25 | 1,948 | 1,956 | 1,934 | 1,956 | +8 | +0.4% | 400 |
| 2022/08/24 | 1,945 | 1,948 | 1,913 | 1,948 | +22 | +1.1% | 2,200 |
| 2022/08/23 | 1,955 | 1,955 | 1,924 | 1,926 | -5 | -0.3% | 2,300 |
| 2022/08/22 | 1,960 | 1,960 | 1,931 | 1,931 | -29 | -1.5% | 5,500 |
| 2022/08/19 | 1,953 | 1,960 | 1,945 | 1,960 | +23 | +1.2% | 1,400 |
| 2022/08/18 | 1,950 | 1,950 | 1,937 | 1,937 | -13 | -0.7% | 800 |
| 2022/08/17 | 1,946 | 1,950 | 1,935 | 1,950 | +25 | +1.3% | 3,000 |
| 2022/08/16 | 1,920 | 1,935 | 1,917 | 1,925 | +15 | +0.8% | 2,000 |
| 2022/08/15 | 1,905 | 1,921 | 1,905 | 1,910 | +5 | +0.3% | 1,500 |
| 2022/08/12 | 1,950 | 1,950 | 1,900 | 1,905 | -8 | -0.4% | 5,100 |
| 2022/08/10 | 1,964 | 1,964 | 1,913 | 1,913 | -32 | -1.6% | 4,600 |
| 2022/08/09 | 1,971 | 1,971 | 1,943 | 1,945 | -4 | -0.2% | 1,000 |
| 2022/08/08 | 1,953 | 1,980 | 1,942 | 1,949 | -4 | -0.2% | 1,900 |
| 2022/08/05 | 1,997 | 2,000 | 1,953 | 1,953 | +33 | +1.7% | 11,100 |
| 2022/08/04 | 1,899 | 1,920 | 1,899 | 1,920 | +10 | +0.5% | 2,700 |
| 2022/08/03 | 1,911 | 1,911 | 1,892 | 1,910 | -14 | -0.7% | 1,700 |
| 2022/08/02 | 1,905 | 1,924 | 1,905 | 1,924 | +12 | +0.6% | 700 |
| 2022/08/01 | 1,930 | 1,933 | 1,905 | 1,912 | -13 | -0.7% | 2,000 |
| 2022/07/29 | 1,905 | 1,928 | 1,905 | 1,925 | +23 | +1.2% | 1,200 |
| 2022/07/28 | 1,920 | 1,937 | 1,902 | 1,902 | -32 | -1.7% | 1,600 |
| 2022/07/27 | 1,930 | 1,934 | 1,914 | 1,934 | +4 | +0.2% | 2,600 |
| 2022/07/26 | 1,939 | 1,940 | 1,922 | 1,930 | -3 | -0.2% | 1,200 |
| 2022/07/25 | 1,925 | 1,933 | 1,907 | 1,933 | +3 | +0.2% | 2,200 |
| 2022/07/22 | 1,933 | 1,933 | 1,904 | 1,930 | +4 | +0.2% | 700 |
| 2022/07/21 | 1,919 | 1,926 | 1,908 | 1,926 | +17 | +0.9% | 3,700 |
| 2022/07/20 | 1,889 | 1,928 | 1,870 | 1,909 | +29 | +1.5% | 5,000 |
| 2022/07/19 | 1,859 | 1,882 | 1,859 | 1,880 | +21 | +1.1% | 900 |
| 2022/07/15 | 1,859 | 1,864 | 1,859 | 1,859 | -11 | -0.6% | 700 |
| 2022/07/14 | 1,871 | 1,892 | 1,862 | 1,870 | -20 | -1.1% | 3,900 |
| 2022/07/13 | 1,907 | 1,910 | 1,872 | 1,890 | +10 | +0.5% | 1,600 |
| 2022/07/12 | 1,894 | 1,895 | 1,880 | 1,880 | -12 | -0.6% | 1,600 |
| 2022/07/11 | 1,900 | 1,914 | 1,891 | 1,892 | +2 | +0.1% | 1,200 |
| 2022/07/08 | 1,896 | 1,900 | 1,880 | 1,890 | -22 | -1.2% | 2,200 |
| 2022/07/07 | 1,910 | 1,912 | 1,906 | 1,912 | +21 | +1.1% | 1,100 |
| 2022/07/06 | 1,890 | 1,892 | 1,877 | 1,891 | +1 | +0.1% | 600 |
| 2022/07/05 | 1,912 | 1,912 | 1,890 | 1,890 | -22 | -1.2% | 1,300 |
| 2022/07/04 | 1,932 | 1,932 | 1,899 | 1,912 | +12 | +0.6% | 500 |
| 2022/07/01 | 1,935 | 1,935 | 1,810 | 1,900 | +5 | +0.3% | 3,100 |
| 2022/06/30 | 1,897 | 1,915 | 1,895 | 1,895 | -10 | -0.5% | 2,100 |
| 2022/06/29 | 1,919 | 1,923 | 1,898 | 1,905 | +5 | +0.3% | 2,100 |
| 2022/06/28 | 1,890 | 1,919 | 1,880 | 1,900 | +10 | +0.5% | 4,600 |
| 2022/06/27 | 1,950 | 1,950 | 1,890 | 1,890 | +3 | +0.2% | 1,800 |
| 2022/06/24 | 1,871 | 1,906 | 1,852 | 1,887 | +7 | +0.4% | 4,200 |
| 2022/06/23 | 1,885 | 1,902 | 1,866 | 1,880 | -20 | -1.1% | 3,300 |
| 2022/06/22 | 1,920 | 1,938 | 1,890 | 1,900 | -20 | -1% | 4,900 |
| 2022/06/21 | 1,900 | 1,950 | 1,899 | 1,920 | +21 | +1.1% | 3,500 |
| 2022/06/20 | 1,892 | 1,926 | 1,892 | 1,899 | +8 | +0.4% | 5,100 |
| 2022/06/17 | 1,915 | 1,925 | 1,880 | 1,891 | +2 | +0.1% | 10,300 |
701～
750
件表示中 / 2514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 | 259,500円 | +10.1% | +0.7% | 1.54% | 12.78倍 | 1.62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 |
| ビケンテクノ | 96,900円 | +3.8% | +3.4% | 2.89% | 6.65倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| ＡＳＮＯＶＡ | 60,100円 | +23.4% | +491.1% | 0.33% | 74.01倍 | 2.51倍 |
|
くさび式足場のレンタル・販売が主力。全国展開の機材センター設置で差別化。海外Ｍ＆Ａ推進 |
| ＧＭＯ ＴＥＣＨ | 678,000円 | +9.2% | -3.0% | 5.57% | 11.68倍 | 10.69倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| アスカネット | 42,600円 | +4.4% | +152.8% | 1.64% | 25.63倍 | 1.24倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム
