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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 1,774 | 1,774 | 1,750 | 1,761 | -13 | -0.7% | 3,400 |
| 2022/02/10 | 1,771 | 1,786 | 1,754 | 1,774 | +3 | +0.2% | 2,300 |
| 2022/02/09 | 1,766 | 1,798 | 1,766 | 1,771 | +5 | +0.3% | 2,200 |
| 2022/02/08 | 1,797 | 1,806 | 1,763 | 1,766 | -31 | -1.7% | 6,000 |
| 2022/02/07 | 1,781 | 1,797 | 1,770 | 1,797 | +16 | +0.9% | 2,400 |
| 2022/02/04 | 1,771 | 1,798 | 1,756 | 1,781 | +25 | +1.4% | 7,500 |
| 2022/02/03 | 1,756 | 1,756 | 1,735 | 1,756 | -2 | -0.1% | 4,800 |
| 2022/02/02 | 1,731 | 1,758 | 1,705 | 1,758 | +27 | +1.6% | 7,300 |
| 2022/02/01 | 1,736 | 1,759 | 1,724 | 1,731 | -5 | -0.3% | 3,700 |
| 2022/01/31 | 1,711 | 1,750 | 1,692 | 1,736 | +45 | +2.7% | 2,300 |
| 2022/01/28 | 1,691 | 1,703 | 1,683 | 1,691 | +6 | +0.4% | 6,700 |
| 2022/01/27 | 1,701 | 1,716 | 1,683 | 1,685 | -17 | -1% | 14,800 |
| 2022/01/26 | 1,710 | 1,726 | 1,697 | 1,702 | +1 | +0.1% | 9,700 |
| 2022/01/25 | 1,715 | 1,721 | 1,701 | 1,701 | -14 | -0.8% | 9,600 |
| 2022/01/24 | 1,724 | 1,725 | 1,706 | 1,715 | -10 | -0.6% | 11,500 |
| 2022/01/21 | 1,749 | 1,749 | 1,720 | 1,725 | -42 | -2.4% | 9,800 |
| 2022/01/20 | 1,769 | 1,785 | 1,764 | 1,767 | -1 | -0.1% | 10,300 |
| 2022/01/19 | 1,780 | 1,780 | 1,767 | 1,768 | -32 | -1.8% | 4,000 |
| 2022/01/18 | 1,794 | 1,810 | 1,776 | 1,800 | +6 | +0.3% | 4,100 |
| 2022/01/17 | 1,784 | 1,800 | 1,765 | 1,794 | +9 | +0.5% | 5,500 |
| 2022/01/14 | 1,793 | 1,793 | 1,769 | 1,785 | -8 | -0.4% | 2,800 |
| 2022/01/13 | 1,809 | 1,814 | 1,793 | 1,793 | -16 | -0.9% | 3,000 |
| 2022/01/12 | 1,789 | 1,809 | 1,780 | 1,809 | +21 | +1.2% | 7,600 |
| 2022/01/11 | 1,734 | 1,788 | 1,734 | 1,788 | +16 | +0.9% | 9,300 |
| 2022/01/07 | 1,775 | 1,785 | 1,771 | 1,772 | -5 | -0.3% | 6,900 |
| 2022/01/06 | 1,800 | 1,800 | 1,777 | 1,777 | -37 | -2% | 13,300 |
| 2022/01/05 | 1,835 | 1,835 | 1,811 | 1,814 | +3 | +0.2% | 5,400 |
| 2022/01/04 | 1,830 | 1,841 | 1,811 | 1,811 | -18 | -1% | 6,700 |
| 2021/12/30 | 1,780 | 1,829 | 1,768 | 1,829 | +74 | +4.2% | 11,600 |
| 2021/12/29 | 1,770 | 1,770 | 1,748 | 1,755 | -15 | -0.8% | 5,100 |
| 2021/12/28 | 1,743 | 1,777 | 1,743 | 1,770 | +23 | +1.3% | 11,100 |
| 2021/12/27 | 1,748 | 1,775 | 1,743 | 1,747 | -14 | -0.8% | 12,300 |
| 2021/12/24 | 1,774 | 1,774 | 1,759 | 1,761 | -14 | -0.8% | 4,800 |
| 2021/12/23 | 1,771 | 1,776 | 1,750 | 1,775 | -2 | -0.1% | 15,600 |
| 2021/12/22 | 1,739 | 1,782 | 1,730 | 1,777 | +40 | +2.3% | 16,200 |
| 2021/12/21 | 1,720 | 1,741 | 1,711 | 1,737 | +90 | +5.5% | 31,700 |
| 2021/12/20 | 1,650 | 1,666 | 1,647 | 1,647 | -20 | -1.2% | 13,100 |
| 2021/12/17 | 1,682 | 1,686 | 1,659 | 1,667 | -16 | -1% | 8,100 |
| 2021/12/16 | 1,710 | 1,710 | 1,675 | 1,683 | -27 | -1.6% | 11,400 |
| 2021/12/15 | 1,693 | 1,720 | 1,690 | 1,710 | +18 | +1.1% | 13,400 |
| 2021/12/14 | 1,703 | 1,709 | 1,682 | 1,692 | -24 | -1.4% | 13,700 |
| 2021/12/13 | 1,727 | 1,735 | 1,700 | 1,716 | -10 | -0.6% | 12,200 |
| 2021/12/10 | 1,735 | 1,756 | 1,726 | 1,726 | -49 | -2.8% | 12,000 |
| 2021/12/09 | 1,776 | 1,780 | 1,761 | 1,775 | -1 | -0.1% | 3,900 |
| 2021/12/08 | 1,742 | 1,776 | 1,742 | 1,776 | +30 | +1.7% | 7,000 |
| 2021/12/07 | 1,715 | 1,748 | 1,715 | 1,746 | +34 | +2% | 9,100 |
| 2021/12/06 | 1,730 | 1,730 | 1,712 | 1,712 | -32 | -1.8% | 8,800 |
| 2021/12/03 | 1,758 | 1,758 | 1,728 | 1,744 | -14 | -0.8% | 4,800 |
| 2021/12/02 | 1,733 | 1,790 | 1,720 | 1,758 | +25 | +1.4% | 5,800 |
| 2021/12/01 | 1,740 | 1,740 | 1,726 | 1,733 | -6 | -0.3% | 5,300 |
801～
850
件表示中 / 2482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 |
| 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 |
| グランド | 609,000円 | +4.0% | -70.1% | 0.41% | 102.71倍 | 2.04倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| ＦＣＨＤ | 103,100円 | +3.2% | +5.7% | 4.36% | 7.89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 | 129,500円 | +12.7% | +15.6% | 3.63% | 14.27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
