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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,792 | 1,827 | 1,782 | 1,788 | +8 | +0.4% | 2,700 |
| 2022/04/25 | 1,800 | 1,800 | 1,780 | 1,780 | -24 | -1.3% | 4,600 |
| 2022/04/22 | 1,800 | 1,812 | 1,781 | 1,804 | +4 | +0.2% | 5,200 |
| 2022/04/21 | 1,768 | 1,800 | 1,768 | 1,800 | +32 | +1.8% | 4,600 |
| 2022/04/20 | 1,789 | 1,791 | 1,765 | 1,768 | -21 | -1.2% | 16,400 |
| 2022/04/19 | 1,761 | 1,789 | 1,761 | 1,789 | +29 | +1.6% | 7,100 |
| 2022/04/18 | 1,763 | 1,764 | 1,754 | 1,760 | -4 | -0.2% | 4,000 |
| 2022/04/15 | 1,753 | 1,780 | 1,753 | 1,764 | -17 | -1% | 2,000 |
| 2022/04/14 | 1,766 | 1,781 | 1,756 | 1,781 | +11 | +0.6% | 2,100 |
| 2022/04/13 | 1,761 | 1,770 | 1,747 | 1,770 | +9 | +0.5% | 2,900 |
| 2022/04/12 | 1,753 | 1,769 | 1,750 | 1,761 | -11 | -0.6% | 4,800 |
| 2022/04/11 | 1,795 | 1,804 | 1,751 | 1,772 | -34 | -1.9% | 7,900 |
| 2022/04/08 | 1,811 | 1,812 | 1,798 | 1,806 | +5 | +0.3% | 2,400 |
| 2022/04/07 | 1,798 | 1,815 | 1,798 | 1,801 | -3 | -0.2% | 2,800 |
| 2022/04/06 | 1,810 | 1,823 | 1,800 | 1,804 | -21 | -1.2% | 2,600 |
| 2022/04/05 | 1,837 | 1,844 | 1,824 | 1,825 | -20 | -1.1% | 1,500 |
| 2022/04/04 | 1,805 | 1,845 | 1,805 | 1,845 | +40 | +2.2% | 1,900 |
| 2022/04/01 | 1,807 | 1,814 | 1,796 | 1,805 | -2 | -0.1% | 2,700 |
| 2022/03/31 | 1,802 | 1,821 | 1,790 | 1,807 | -13 | -0.7% | 3,000 |
| 2022/03/30 | 1,807 | 1,833 | 1,800 | 1,820 | +10 | +0.6% | 6,300 |
| 2022/03/29 | 1,815 | 1,869 | 1,809 | 1,810 | -4 | -0.2% | 6,000 |
| 2022/03/28 | 1,870 | 1,870 | 1,806 | 1,814 | -24 | -1.3% | 10,800 |
| 2022/03/25 | 1,846 | 1,860 | 1,813 | 1,838 | +41 | +2.3% | 12,400 |
| 2022/03/24 | 1,785 | 1,819 | 1,782 | 1,797 | -2 | -0.1% | 5,600 |
| 2022/03/23 | 1,820 | 1,821 | 1,797 | 1,799 | +7 | +0.4% | 5,200 |
| 2022/03/22 | 1,796 | 1,819 | 1,763 | 1,792 | +19 | +1.1% | 12,100 |
| 2022/03/18 | 1,765 | 1,784 | 1,760 | 1,773 | -14 | -0.8% | 5,500 |
| 2022/03/17 | 1,780 | 1,799 | 1,765 | 1,787 | +22 | +1.2% | 9,400 |
| 2022/03/16 | 1,746 | 1,779 | 1,746 | 1,765 | +23 | +1.3% | 5,100 |
| 2022/03/15 | 1,733 | 1,758 | 1,733 | 1,742 | ±0 | ±0% | 1,500 |
| 2022/03/14 | 1,752 | 1,775 | 1,730 | 1,742 | -36 | -2% | 4,000 |
| 2022/03/11 | 1,711 | 1,778 | 1,711 | 1,778 | +44 | +2.5% | 2,000 |
| 2022/03/10 | 1,709 | 1,777 | 1,709 | 1,734 | +25 | +1.5% | 10,500 |
| 2022/03/09 | 1,700 | 1,722 | 1,700 | 1,709 | +15 | +0.9% | 2,300 |
| 2022/03/08 | 1,702 | 1,726 | 1,692 | 1,694 | -34 | -2% | 3,800 |
| 2022/03/07 | 1,735 | 1,735 | 1,705 | 1,728 | +11 | +0.6% | 5,100 |
| 2022/03/04 | 1,728 | 1,728 | 1,711 | 1,717 | -18 | -1% | 5,000 |
| 2022/03/03 | 1,731 | 1,770 | 1,731 | 1,735 | +4 | +0.2% | 3,600 |
| 2022/03/02 | 1,728 | 1,761 | 1,727 | 1,731 | -24 | -1.4% | 4,400 |
| 2022/03/01 | 1,744 | 1,761 | 1,740 | 1,755 | +11 | +0.6% | 4,400 |
| 2022/02/28 | 1,720 | 1,758 | 1,720 | 1,744 | +24 | +1.4% | 4,700 |
| 2022/02/25 | 1,718 | 1,743 | 1,708 | 1,720 | +2 | +0.1% | 5,300 |
| 2022/02/24 | 1,700 | 1,722 | 1,700 | 1,718 | -8 | -0.5% | 7,500 |
| 2022/02/22 | 1,724 | 1,726 | 1,681 | 1,726 | -5 | -0.3% | 6,500 |
| 2022/02/21 | 1,731 | 1,740 | 1,722 | 1,731 | -19 | -1.1% | 4,400 |
| 2022/02/18 | 1,749 | 1,763 | 1,745 | 1,750 | -10 | -0.6% | 3,300 |
| 2022/02/17 | 1,753 | 1,778 | 1,753 | 1,760 | +7 | +0.4% | 5,200 |
| 2022/02/16 | 1,752 | 1,777 | 1,752 | 1,753 | +2 | +0.1% | 5,500 |
| 2022/02/15 | 1,761 | 1,776 | 1,751 | 1,751 | -10 | -0.6% | 3,200 |
| 2022/02/14 | 1,774 | 1,774 | 1,750 | 1,761 | -13 | -0.7% | 3,400 |
751～
800
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
