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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 1,895 | 1,895 | 1,856 | 1,876 | -19 | -1% | 3,500 |
| 2021/09/14 | 1,867 | 1,895 | 1,850 | 1,895 | +56 | +3% | 10,200 |
| 2021/09/13 | 1,845 | 1,849 | 1,839 | 1,839 | -11 | -0.6% | 1,400 |
| 2021/09/10 | 1,859 | 1,859 | 1,840 | 1,850 | +1 | +0.1% | 5,400 |
| 2021/09/09 | 1,869 | 1,869 | 1,839 | 1,849 | -20 | -1.1% | 3,400 |
| 2021/09/08 | 1,840 | 1,870 | 1,838 | 1,869 | +24 | +1.3% | 4,500 |
| 2021/09/07 | 1,867 | 1,867 | 1,842 | 1,845 | +10 | +0.5% | 3,400 |
| 2021/09/06 | 1,851 | 1,851 | 1,825 | 1,835 | +19 | +1% | 4,200 |
| 2021/09/03 | 1,812 | 1,840 | 1,811 | 1,816 | -2 | -0.1% | 4,800 |
| 2021/09/02 | 1,822 | 1,830 | 1,801 | 1,818 | -4 | -0.2% | 4,400 |
| 2021/09/01 | 1,815 | 1,850 | 1,795 | 1,822 | +5 | +0.3% | 7,000 |
| 2021/08/31 | 1,797 | 1,817 | 1,796 | 1,817 | +11 | +0.6% | 8,000 |
| 2021/08/30 | 1,826 | 1,826 | 1,802 | 1,806 | -20 | -1.1% | 7,600 |
| 2021/08/27 | 1,841 | 1,841 | 1,815 | 1,826 | -15 | -0.8% | 3,600 |
| 2021/08/26 | 1,825 | 1,847 | 1,790 | 1,841 | +36 | +2% | 18,700 |
| 2021/08/25 | 1,807 | 1,816 | 1,801 | 1,805 | -15 | -0.8% | 5,800 |
| 2021/08/24 | 1,810 | 1,833 | 1,808 | 1,820 | +11 | +0.6% | 10,800 |
| 2021/08/23 | 1,819 | 1,829 | 1,809 | 1,809 | -10 | -0.5% | 7,000 |
| 2021/08/20 | 1,826 | 1,828 | 1,819 | 1,819 | -1 | -0.1% | 3,900 |
| 2021/08/19 | 1,839 | 1,842 | 1,818 | 1,820 | -17 | -0.9% | 6,500 |
| 2021/08/18 | 1,827 | 1,840 | 1,820 | 1,837 | +8 | +0.4% | 3,700 |
| 2021/08/17 | 1,849 | 1,849 | 1,828 | 1,829 | -16 | -0.9% | 5,600 |
| 2021/08/16 | 1,853 | 1,853 | 1,835 | 1,845 | +11 | +0.6% | 8,000 |
| 2021/08/13 | 1,850 | 1,850 | 1,832 | 1,834 | -12 | -0.7% | 5,600 |
| 2021/08/12 | 1,841 | 1,850 | 1,824 | 1,846 | +5 | +0.3% | 7,000 |
| 2021/08/11 | 1,873 | 1,873 | 1,815 | 1,841 | -9 | -0.5% | 5,700 |
| 2021/08/10 | 1,852 | 1,870 | 1,830 | 1,850 | -5 | -0.3% | 6,600 |
| 2021/08/06 | 1,854 | 1,867 | 1,850 | 1,855 | -12 | -0.6% | 6,200 |
| 2021/08/05 | 1,873 | 1,883 | 1,852 | 1,867 | -13 | -0.7% | 7,100 |
| 2021/08/04 | 1,899 | 1,899 | 1,875 | 1,880 | -18 | -0.9% | 4,300 |
| 2021/08/03 | 1,888 | 1,905 | 1,871 | 1,898 | ±0 | ±0% | 6,000 |
| 2021/08/02 | 1,885 | 1,902 | 1,885 | 1,898 | +13 | +0.7% | 1,800 |
| 2021/07/30 | 1,907 | 1,907 | 1,882 | 1,885 | -18 | -0.9% | 2,700 |
| 2021/07/29 | 1,881 | 1,903 | 1,881 | 1,903 | +22 | +1.2% | 1,000 |
| 2021/07/28 | 1,900 | 1,900 | 1,881 | 1,881 | -18 | -0.9% | 5,100 |
| 2021/07/27 | 1,899 | 1,912 | 1,895 | 1,899 | ±0 | ±0% | 2,300 |
| 2021/07/26 | 1,927 | 1,927 | 1,895 | 1,899 | +4 | +0.2% | 1,700 |
| 2021/07/21 | 1,900 | 1,900 | 1,894 | 1,895 | +1 | +0.1% | 1,700 |
| 2021/07/20 | 1,893 | 1,900 | 1,893 | 1,894 | -6 | -0.3% | 1,700 |
| 2021/07/19 | 1,895 | 1,949 | 1,895 | 1,900 | -4 | -0.2% | 3,400 |
| 2021/07/16 | 1,915 | 1,916 | 1,899 | 1,904 | +1 | +0.1% | 3,300 |
| 2021/07/15 | 1,923 | 1,923 | 1,903 | 1,903 | -21 | -1.1% | 1,300 |
| 2021/07/14 | 1,925 | 1,925 | 1,915 | 1,924 | -1 | -0.1% | 1,300 |
| 2021/07/13 | 1,918 | 1,925 | 1,918 | 1,925 | +10 | +0.5% | 600 |
| 2021/07/12 | 1,908 | 1,915 | 1,907 | 1,915 | +10 | +0.5% | 3,600 |
| 2021/07/09 | 1,896 | 1,906 | 1,891 | 1,905 | +7 | +0.4% | 6,100 |
| 2021/07/08 | 1,901 | 1,901 | 1,888 | 1,898 | -2 | -0.1% | 8,900 |
| 2021/07/07 | 1,922 | 1,922 | 1,898 | 1,900 | -14 | -0.7% | 3,900 |
| 2021/07/06 | 1,923 | 1,925 | 1,897 | 1,914 | -16 | -0.8% | 3,600 |
| 2021/07/05 | 1,959 | 1,959 | 1,926 | 1,930 | -7 | -0.4% | 2,800 |
901～
950
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
