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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/06/16 | 1,890 | 1,946 | 1,889 | 1,889 | ±0 | ±0% | 1,600 |
| 2022/06/15 | 1,910 | 1,910 | 1,864 | 1,889 | -21 | -1.1% | 1,300 |
| 2022/06/14 | 1,901 | 1,944 | 1,875 | 1,910 | +7 | +0.4% | 5,000 |
| 2022/06/13 | 1,911 | 1,948 | 1,903 | 1,903 | -37 | -1.9% | 3,500 |
| 2022/06/10 | 1,947 | 1,982 | 1,935 | 1,940 | -39 | -2% | 5,500 |
| 2022/06/09 | 1,902 | 1,979 | 1,902 | 1,979 | +76 | +4% | 8,300 |
| 2022/06/08 | 1,931 | 1,940 | 1,903 | 1,903 | -28 | -1.5% | 3,400 |
| 2022/06/07 | 1,940 | 1,940 | 1,927 | 1,931 | -10 | -0.5% | 2,500 |
| 2022/06/06 | 1,924 | 1,965 | 1,912 | 1,941 | -20 | -1% | 4,400 |
| 2022/06/03 | 1,965 | 1,998 | 1,920 | 1,961 | -11 | -0.6% | 8,000 |
| 2022/06/02 | 1,956 | 1,972 | 1,908 | 1,972 | ±0 | ±0% | 5,700 |
| 2022/06/01 | 2,014 | 2,014 | 1,970 | 1,972 | -28 | -1.4% | 2,800 |
| 2022/05/31 | 1,965 | 2,000 | 1,965 | 2,000 | +15 | +0.8% | 3,700 |
| 2022/05/30 | 1,985 | 1,985 | 1,976 | 1,985 | ±0 | ±0% | 1,900 |
| 2022/05/27 | 2,005 | 2,019 | 1,983 | 1,985 | -19 | -0.9% | 4,200 |
| 2022/05/26 | 1,995 | 2,040 | 1,995 | 2,004 | +10 | +0.5% | 4,600 |
| 2022/05/25 | 1,965 | 2,000 | 1,963 | 1,994 | +14 | +0.7% | 7,000 |
| 2022/05/24 | 1,993 | 2,008 | 1,980 | 1,980 | -13 | -0.7% | 10,100 |
| 2022/05/23 | 1,998 | 1,999 | 1,974 | 1,993 | +8 | +0.4% | 4,300 |
| 2022/05/20 | 1,965 | 2,011 | 1,965 | 1,985 | +9 | +0.5% | 6,700 |
| 2022/05/19 | 2,028 | 2,030 | 1,950 | 1,976 | -71 | -3.5% | 15,500 |
| 2022/05/18 | 1,986 | 2,072 | 1,955 | 2,047 | +96 | +4.9% | 23,900 |
| 2022/05/17 | 1,910 | 1,986 | 1,910 | 1,951 | +44 | +2.3% | 10,100 |
| 2022/05/16 | 1,875 | 1,931 | 1,875 | 1,907 | -3 | -0.2% | 14,800 |
| 2022/05/13 | 1,861 | 1,920 | 1,861 | 1,910 | +76 | +4.1% | 21,900 |
| 2022/05/12 | 1,830 | 1,858 | 1,830 | 1,834 | -9 | -0.5% | 11,500 |
| 2022/05/11 | 1,801 | 1,843 | 1,801 | 1,843 | +43 | +2.4% | 8,800 |
| 2022/05/10 | 1,774 | 1,809 | 1,771 | 1,800 | -5 | -0.3% | 13,800 |
| 2022/05/09 | 1,801 | 1,805 | 1,800 | 1,805 | +21 | +1.2% | 5,800 |
| 2022/05/06 | 1,771 | 1,809 | 1,768 | 1,784 | +13 | +0.7% | 12,900 |
| 2022/05/02 | 1,770 | 1,775 | 1,770 | 1,771 | -10 | -0.6% | 4,800 |
| 2022/04/28 | 1,770 | 1,788 | 1,756 | 1,781 | -7 | -0.4% | 2,700 |
| 2022/04/27 | 1,782 | 1,807 | 1,781 | 1,788 | ±0 | ±0% | 2,600 |
701～
750
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 | 249,400円 | +10.1% | +0.7% | 1.60% | 12.28倍 | 1.55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 | 44,300円 | +0.3% | - | 0.00% | - | 6.60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 | 82,600円 | +16.1% | +18.3% | 1.69% | 9.88倍 | 2.11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 | 103,300円 | +3.2% | +5.7% | 4.36% | 7.91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 | 129,700円 | +12.7% | +15.6% | 3.62% | 14.29倍 | 2.24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
