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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,968 | 2,020 | 1,950 | 1,985 | +22 | +1.1% | 32,800 |
| 2017/03/31 | 2,000 | 2,029 | 1,960 | 1,963 | -8 | -0.4% | 73,900 |
| 2017/03/30 | 1,912 | 1,990 | 1,912 | 1,971 | +72 | +3.8% | 77,200 |
| 2017/03/29 | 1,866 | 1,908 | 1,823 | 1,899 | +73 | +4% | 50,300 |
| 2017/03/28 | 1,808 | 1,873 | 1,808 | 1,826 | +9 | +0.5% | 25,500 |
| 2017/03/27 | 1,840 | 1,840 | 1,806 | 1,817 | -25 | -1.4% | 26,000 |
| 2017/03/24 | 1,769 | 1,844 | 1,730 | 1,842 | +85 | +4.8% | 40,700 |
| 2017/03/23 | 1,775 | 1,790 | 1,752 | 1,757 | -15 | -0.8% | 11,700 |
| 2017/03/22 | 1,770 | 1,786 | 1,752 | 1,772 | -16 | -0.9% | 19,800 |
| 2017/03/21 | 1,741 | 1,797 | 1,724 | 1,788 | +70 | +4.1% | 24,600 |
| 2017/03/17 | 1,745 | 1,745 | 1,704 | 1,718 | +2 | +0.1% | 7,300 |
| 2017/03/16 | 1,703 | 1,724 | 1,701 | 1,716 | +13 | +0.8% | 17,800 |
| 2017/03/15 | 1,745 | 1,755 | 1,700 | 1,703 | -57 | -3.2% | 35,200 |
| 2017/03/14 | 1,781 | 1,781 | 1,735 | 1,760 | -21 | -1.2% | 20,900 |
| 2017/03/13 | 1,798 | 1,820 | 1,781 | 1,781 | -4 | -0.2% | 22,400 |
| 2017/03/10 | 1,813 | 1,813 | 1,780 | 1,785 | -10 | -0.6% | 12,500 |
| 2017/03/09 | 1,810 | 1,810 | 1,795 | 1,795 | -5 | -0.3% | 10,800 |
| 2017/03/08 | 1,800 | 1,810 | 1,791 | 1,800 | -16 | -0.9% | 8,200 |
| 2017/03/07 | 1,819 | 1,820 | 1,807 | 1,816 | +9 | +0.5% | 5,500 |
| 2017/03/06 | 1,810 | 1,820 | 1,804 | 1,807 | -14 | -0.8% | 8,900 |
| 2017/03/03 | 1,815 | 1,840 | 1,801 | 1,821 | +10 | +0.6% | 13,400 |
| 2017/03/02 | 1,802 | 1,827 | 1,802 | 1,811 | +20 | +1.1% | 9,100 |
| 2017/03/01 | 1,753 | 1,815 | 1,753 | 1,791 | +32 | +1.8% | 11,600 |
| 2017/02/28 | 1,770 | 1,786 | 1,752 | 1,759 | -17 | -1% | 13,700 |
| 2017/02/27 | 1,833 | 1,833 | 1,696 | 1,776 | -57 | -3.1% | 24,000 |
| 2017/02/24 | 1,811 | 1,843 | 1,811 | 1,833 | +9 | +0.5% | 9,200 |
| 2017/02/23 | 1,837 | 1,837 | 1,809 | 1,824 | -17 | -0.9% | 10,800 |
| 2017/02/22 | 1,865 | 1,869 | 1,835 | 1,841 | -19 | -1% | 7,500 |
| 2017/02/21 | 1,884 | 1,890 | 1,849 | 1,860 | -10 | -0.5% | 23,000 |
| 2017/02/20 | 1,781 | 1,870 | 1,780 | 1,870 | +90 | +5.1% | 39,700 |
| 2017/02/17 | 1,774 | 1,780 | 1,752 | 1,780 | +6 | +0.3% | 3,000 |
| 2017/02/16 | 1,790 | 1,795 | 1,768 | 1,774 | +1 | +0.1% | 9,000 |
| 2017/02/15 | 1,749 | 1,784 | 1,741 | 1,773 | +24 | +1.4% | 13,300 |
| 2017/02/14 | 1,789 | 1,790 | 1,723 | 1,749 | -20 | -1.1% | 13,800 |
| 2017/02/13 | 1,726 | 1,784 | 1,700 | 1,769 | +72 | +4.2% | 16,300 |
| 2017/02/10 | 1,706 | 1,717 | 1,691 | 1,697 | -13 | -0.8% | 16,000 |
| 2017/02/09 | 1,700 | 1,729 | 1,700 | 1,710 | -7 | -0.4% | 16,800 |
| 2017/02/08 | 1,724 | 1,746 | 1,684 | 1,717 | -41 | -2.3% | 47,300 |
| 2017/02/07 | 1,797 | 1,797 | 1,739 | 1,758 | -40 | -2.2% | 26,000 |
| 2017/02/06 | 1,766 | 1,822 | 1,750 | 1,798 | +48 | +2.7% | 69,000 |
| 2017/02/03 | 1,624 | 1,800 | 1,617 | 1,750 | +206 | +13.3% | 204,500 |
| 2017/02/02 | 1,544 | 1,550 | 1,536 | 1,544 | -6 | -0.4% | 8,000 |
| 2017/02/01 | 1,563 | 1,579 | 1,544 | 1,550 | -13 | -0.8% | 8,400 |
| 2017/01/31 | 1,568 | 1,595 | 1,555 | 1,563 | -8 | -0.5% | 8,200 |
| 2017/01/30 | 1,574 | 1,579 | 1,570 | 1,571 | -4 | -0.3% | 3,700 |
| 2017/01/27 | 1,580 | 1,586 | 1,571 | 1,575 | -10 | -0.6% | 8,100 |
| 2017/01/26 | 1,592 | 1,598 | 1,582 | 1,585 | -8 | -0.5% | 10,300 |
| 2017/01/25 | 1,585 | 1,604 | 1,580 | 1,593 | +8 | +0.5% | 7,600 |
| 2017/01/24 | 1,591 | 1,591 | 1,579 | 1,585 | +2 | +0.1% | 6,900 |
| 2017/01/23 | 1,583 | 1,592 | 1,571 | 1,583 | +14 | +0.9% | 4,800 |
2051～
2100
件表示中 / 2545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 | 392,000円 | +12.9% | +19.0% | 1.02% | 16.61倍 | 2.44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 |
| きんえい | 403,000円 | +1.4% | -24.7% | 0.25% | 86.43倍 | 4.35倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| ＺＥＴＡ | 44,000円 | +208.4% | - | 1.00% | 25.42倍 | 10.66倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| マイクロ波化 | 70,200円 | +0.3% | - | 0.00% | - | 10.46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 |
| コンフィデンス | 165,600円 | +22.7% | +13.3% | 4.53% | 10.95倍 | 1.79倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
市場注目の銘柄
チャート関連のコラム
