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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 3,370 | 3,370 | 3,305 | 3,315 | +15 | +0.5% | 7,400 |
| 2018/06/01 | 3,390 | 3,390 | 3,260 | 3,300 | -55 | -1.6% | 15,200 |
| 2018/05/31 | 3,365 | 3,420 | 3,330 | 3,355 | +35 | +1.1% | 10,200 |
| 2018/05/30 | 3,280 | 3,330 | 3,245 | 3,320 | -5 | -0.2% | 13,300 |
| 2018/05/29 | 3,405 | 3,405 | 3,300 | 3,325 | -80 | -2.3% | 7,800 |
| 2018/05/28 | 3,350 | 3,440 | 3,350 | 3,405 | +60 | +1.8% | 7,900 |
| 2018/05/25 | 3,300 | 3,385 | 3,280 | 3,345 | +15 | +0.5% | 10,200 |
| 2018/05/24 | 3,440 | 3,455 | 3,310 | 3,330 | -110 | -3.2% | 19,800 |
| 2018/05/23 | 3,435 | 3,545 | 3,415 | 3,440 | -25 | -0.7% | 24,800 |
| 2018/05/22 | 3,520 | 3,530 | 3,430 | 3,465 | -5 | -0.1% | 20,600 |
| 2018/05/21 | 3,400 | 3,550 | 3,370 | 3,470 | +120 | +3.6% | 53,100 |
| 2018/05/18 | 3,155 | 3,395 | 3,145 | 3,350 | +205 | +6.5% | 56,200 |
| 2018/05/17 | 3,185 | 3,230 | 3,115 | 3,145 | -30 | -0.9% | 17,000 |
| 2018/05/16 | 3,210 | 3,210 | 3,135 | 3,175 | -15 | -0.5% | 11,100 |
| 2018/05/15 | 3,100 | 3,215 | 3,100 | 3,190 | +75 | +2.4% | 21,800 |
| 2018/05/14 | 3,140 | 3,140 | 3,065 | 3,115 | +10 | +0.3% | 17,100 |
| 2018/05/11 | 3,080 | 3,220 | 3,030 | 3,105 | -185 | -5.6% | 75,600 |
| 2018/05/10 | 3,110 | 3,320 | 3,110 | 3,290 | +185 | +6% | 43,300 |
| 2018/05/09 | 3,170 | 3,170 | 3,080 | 3,105 | -35 | -1.1% | 9,800 |
| 2018/05/08 | 3,160 | 3,180 | 3,110 | 3,140 | -50 | -1.6% | 11,400 |
| 2018/05/07 | 3,250 | 3,250 | 3,165 | 3,190 | +25 | +0.8% | 16,400 |
| 2018/05/02 | 3,025 | 3,190 | 3,025 | 3,165 | +145 | +4.8% | 21,200 |
| 2018/05/01 | 3,065 | 3,065 | 2,980 | 3,020 | -85 | -2.7% | 33,500 |
| 2018/04/27 | 3,095 | 3,140 | 3,075 | 3,105 | ±0 | ±0% | 14,700 |
| 2018/04/26 | 3,155 | 3,160 | 3,075 | 3,105 | -50 | -1.6% | 18,200 |
| 2018/04/25 | 3,200 | 3,240 | 3,155 | 3,155 | -50 | -1.6% | 27,400 |
| 2018/04/24 | 3,265 | 3,265 | 3,180 | 3,205 | +10 | +0.3% | 25,700 |
| 2018/04/23 | 3,225 | 3,255 | 3,155 | 3,195 | +30 | +0.9% | 12,700 |
| 2018/04/20 | 3,180 | 3,235 | 3,150 | 3,165 | +5 | +0.2% | 20,200 |
| 2018/04/19 | 3,230 | 3,230 | 3,130 | 3,160 | -70 | -2.2% | 22,400 |
| 2018/04/18 | 3,165 | 3,265 | 3,110 | 3,230 | +40 | +1.3% | 24,300 |
| 2018/04/17 | 3,345 | 3,350 | 3,150 | 3,190 | -170 | -5.1% | 41,000 |
| 2018/04/16 | 3,635 | 3,665 | 3,285 | 3,360 | -290 | -7.9% | 65,400 |
| 2018/04/13 | 3,615 | 3,745 | 3,615 | 3,650 | +40 | +1.1% | 19,000 |
| 2018/04/12 | 3,585 | 3,715 | 3,570 | 3,610 | +70 | +2% | 27,200 |
| 2018/04/11 | 3,695 | 3,730 | 3,500 | 3,540 | -170 | -4.6% | 42,400 |
| 2018/04/10 | 3,480 | 3,780 | 3,475 | 3,710 | +230 | +6.6% | 57,900 |
| 2018/04/09 | 3,695 | 3,695 | 3,430 | 3,480 | -250 | -6.7% | 59,900 |
| 2018/04/06 | 3,830 | 3,870 | 3,630 | 3,730 | -50 | -1.3% | 69,300 |
| 2018/04/05 | 3,740 | 3,875 | 3,570 | 3,780 | +155 | +4.3% | 126,400 |
| 2018/04/04 | 3,495 | 3,750 | 3,450 | 3,625 | +175 | +5.1% | 122,400 |
| 2018/04/03 | 3,490 | 3,620 | 3,340 | 3,450 | -40 | -1.1% | 112,400 |
| 2018/04/02 | 3,065 | 3,685 | 3,065 | 3,490 | +425 | +13.9% | 172,500 |
| 2018/03/30 | 3,065 | 3,125 | 3,020 | 3,065 | +15 | +0.5% | 19,900 |
| 2018/03/29 | 3,055 | 3,095 | 3,000 | 3,050 | ±0 | ±0% | 25,000 |
| 2018/03/28 | 2,851 | 3,065 | 2,851 | 3,050 | +169 | +5.9% | 42,400 |
| 2018/03/27 | 2,871 | 2,940 | 2,871 | 2,881 | +32 | +1.1% | 11,500 |
| 2018/03/26 | 2,805 | 2,849 | 2,714 | 2,849 | -1 | ±0% | 16,000 |
| 2018/03/23 | 2,859 | 2,920 | 2,850 | 2,850 | -109 | -3.7% | 17,100 |
| 2018/03/22 | 2,955 | 2,959 | 2,907 | 2,959 | -16 | -0.5% | 7,900 |
1701～
1750
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% | 102.72倍 | 2.03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
