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 |
---|---|---|---|---|---|---|---|
2021/06/09 | 1,898 | 1,973 | 1,893 | 1,964 | +86 | +4.6% | 17,200 |
2021/06/08 | 1,868 | 1,890 | 1,865 | 1,878 | +14 | +0.8% | 2,900 |
2021/06/07 | 1,859 | 1,875 | 1,842 | 1,864 | +30 | +1.6% | 3,700 |
2021/06/04 | 1,835 | 1,848 | 1,834 | 1,834 | -5 | -0.3% | 4,200 |
2021/06/03 | 1,824 | 1,860 | 1,824 | 1,839 | +3 | +0.2% | 10,600 |
2021/06/02 | 1,843 | 1,845 | 1,835 | 1,836 | -7 | -0.4% | 6,100 |
2021/06/01 | 1,846 | 1,853 | 1,840 | 1,843 | -3 | -0.2% | 7,600 |
2021/05/31 | 1,830 | 1,848 | 1,830 | 1,846 | +16 | +0.9% | 3,600 |
2021/05/28 | 1,828 | 1,835 | 1,815 | 1,830 | +7 | +0.4% | 15,500 |
2021/05/27 | 1,850 | 1,850 | 1,822 | 1,823 | -27 | -1.5% | 11,000 |
2021/05/26 | 1,833 | 1,860 | 1,826 | 1,850 | +10 | +0.5% | 15,800 |
2021/05/25 | 1,901 | 1,912 | 1,820 | 1,840 | -65 | -3.4% | 54,700 |
2021/05/24 | 1,905 | 1,923 | 1,904 | 1,905 | -15 | -0.8% | 8,300 |
2021/05/21 | 1,930 | 1,930 | 1,913 | 1,920 | +3 | +0.2% | 5,000 |
2021/05/20 | 1,913 | 1,926 | 1,909 | 1,917 | -2 | -0.1% | 7,900 |
2021/05/19 | 1,924 | 1,927 | 1,900 | 1,919 | -9 | -0.5% | 7,400 |
2021/05/18 | 1,922 | 1,937 | 1,921 | 1,928 | +6 | +0.3% | 2,800 |
2021/05/17 | 1,959 | 1,968 | 1,920 | 1,922 | +3 | +0.2% | 6,700 |
2021/05/14 | 1,892 | 1,922 | 1,891 | 1,919 | +28 | +1.5% | 9,600 |
2021/05/13 | 1,933 | 1,934 | 1,891 | 1,891 | -46 | -2.4% | 14,300 |
2021/05/12 | 1,979 | 1,979 | 1,935 | 1,937 | -17 | -0.9% | 8,100 |
2021/05/11 | 1,972 | 1,973 | 1,952 | 1,954 | -18 | -0.9% | 4,800 |
2021/05/10 | 1,998 | 1,998 | 1,968 | 1,972 | -7 | -0.4% | 2,000 |
2021/05/07 | 1,955 | 1,980 | 1,952 | 1,979 | -16 | -0.8% | 7,700 |
2021/05/06 | 1,998 | 2,004 | 1,973 | 1,995 | +33 | +1.7% | 5,900 |
2021/04/30 | 1,972 | 1,973 | 1,948 | 1,962 | +11 | +0.6% | 8,100 |
2021/04/28 | 1,965 | 1,971 | 1,944 | 1,951 | -15 | -0.8% | 5,900 |
2021/04/27 | 1,942 | 1,966 | 1,942 | 1,966 | +14 | +0.7% | 3,400 |
2021/04/26 | 1,950 | 1,965 | 1,939 | 1,952 | -10 | -0.5% | 9,500 |
2021/04/23 | 1,955 | 1,974 | 1,955 | 1,962 | -10 | -0.5% | 5,300 |
2021/04/22 | 1,999 | 1,999 | 1,968 | 1,972 | +6 | +0.3% | 3,500 |
2021/04/21 | 1,993 | 1,995 | 1,960 | 1,966 | -31 | -1.6% | 16,400 |
2021/04/20 | 1,996 | 2,005 | 1,986 | 1,997 | -3 | -0.2% | 7,900 |
2021/04/19 | 1,992 | 2,010 | 1,992 | 2,000 | +2 | +0.1% | 3,700 |
2021/04/16 | 2,001 | 2,001 | 1,985 | 1,998 | -3 | -0.1% | 10,400 |
2021/04/15 | 2,027 | 2,027 | 1,995 | 2,001 | +1 | +0.1% | 9,300 |
2021/04/14 | 2,027 | 2,027 | 1,996 | 2,000 | -13 | -0.6% | 9,700 |
2021/04/13 | 2,011 | 2,013 | 2,003 | 2,013 | +7 | +0.3% | 3,200 |
2021/04/12 | 2,024 | 2,024 | 2,000 | 2,006 | -18 | -0.9% | 4,800 |
2021/04/09 | 2,002 | 2,056 | 2,002 | 2,024 | +24 | +1.2% | 12,900 |
2021/04/08 | 2,001 | 2,007 | 1,997 | 2,000 | -7 | -0.3% | 10,800 |
2021/04/07 | 2,021 | 2,022 | 2,000 | 2,007 | -9 | -0.4% | 11,900 |
2021/04/06 | 2,061 | 2,061 | 2,005 | 2,016 | -41 | -2% | 11,000 |
2021/04/05 | 2,083 | 2,083 | 2,000 | 2,057 | -14 | -0.7% | 23,100 |
2021/04/02 | 2,062 | 2,076 | 2,048 | 2,071 | +23 | +1.1% | 4,500 |
2021/04/01 | 2,081 | 2,099 | 2,047 | 2,048 | -32 | -1.5% | 10,100 |
2021/03/31 | 2,090 | 2,090 | 2,055 | 2,080 | -9 | -0.4% | 10,200 |
2021/03/30 | 2,003 | 2,217 | 2,003 | 2,089 | +86 | +4.3% | 76,000 |
2021/03/29 | 2,022 | 2,029 | 2,003 | 2,003 | +2 | +0.1% | 5,900 |
2021/03/26 | 2,016 | 2,030 | 2,001 | 2,001 | -2 | -0.1% | 7,500 |
1001~
1050
件表示中 / 2515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 | 261,800円 | +10.1% | +0.7% | 1.53% | 12.89倍 | 1.63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 |
表示灯 | 160,000円 | +2.5% | +2.3% | 3.88% | 10.36倍 | 0.96倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
ソーバル | 92,300円 | +2.5% | +2.3% | 3.58% | 16.50倍 | 1.68倍 |
|
組み込みソフト開発の技術者派遣中堅。請負(受託開発)強化。顧客・事業基盤拡大へM&A意識 |
マテリアルG | 76,200円 | +19.4% | +27.8% | 3.41% | 11.32倍 | 3.52倍 |
|
PRコンサルに軸足。デジタルマーケが拡大。PRプラットフォームも育成中。下期偏重 |
ASNOVA | 60,500円 | +23.4% | +491.1% | 0.33% | 74.51倍 | 2.53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 |
市場注目の銘柄
チャート関連のコラム