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 |
---|---|---|---|---|---|---|---|
2016/09/16 | 1,400 | 1,400 | 1,384 | 1,392 | +6 | +0.4% | 3,000 |
2016/09/15 | 1,411 | 1,432 | 1,386 | 1,386 | -26 | -1.8% | 7,400 |
2016/09/14 | 1,451 | 1,452 | 1,412 | 1,412 | -32 | -2.2% | 8,800 |
2016/09/13 | 1,441 | 1,454 | 1,437 | 1,444 | -9 | -0.6% | 4,400 |
2016/09/12 | 1,460 | 1,464 | 1,438 | 1,453 | -12 | -0.8% | 7,400 |
2016/09/09 | 1,438 | 1,465 | 1,436 | 1,465 | +6 | +0.4% | 11,200 |
2016/09/08 | 1,437 | 1,459 | 1,429 | 1,459 | +29 | +2% | 9,900 |
2016/09/07 | 1,411 | 1,432 | 1,411 | 1,430 | +6 | +0.4% | 9,400 |
2016/09/06 | 1,395 | 1,424 | 1,389 | 1,424 | +34 | +2.4% | 5,000 |
2016/09/05 | 1,395 | 1,395 | 1,373 | 1,390 | +10 | +0.7% | 8,300 |
2016/09/02 | 1,371 | 1,383 | 1,371 | 1,380 | ±0 | ±0% | 3,200 |
2016/09/01 | 1,382 | 1,398 | 1,373 | 1,380 | -2 | -0.1% | 4,700 |
2016/08/31 | 1,381 | 1,390 | 1,381 | 1,382 | +2 | +0.1% | 2,400 |
2016/08/30 | 1,384 | 1,397 | 1,375 | 1,380 | -3 | -0.2% | 10,000 |
2016/08/29 | 1,380 | 1,385 | 1,374 | 1,383 | +9 | +0.7% | 5,400 |
2016/08/26 | 1,394 | 1,400 | 1,373 | 1,374 | -10 | -0.7% | 8,300 |
2016/08/25 | 1,365 | 1,394 | 1,365 | 1,384 | +21 | +1.5% | 2,300 |
2016/08/24 | 1,360 | 1,380 | 1,357 | 1,363 | +8 | +0.6% | 5,300 |
2016/08/23 | 1,358 | 1,366 | 1,353 | 1,355 | -3 | -0.2% | 5,800 |
2016/08/22 | 1,351 | 1,391 | 1,336 | 1,358 | -23 | -1.7% | 7,000 |
2016/08/19 | 1,379 | 1,381 | 1,337 | 1,381 | +2 | +0.1% | 16,900 |
2016/08/18 | 1,403 | 1,403 | 1,379 | 1,379 | -3 | -0.2% | 11,800 |
2016/08/17 | 1,421 | 1,422 | 1,381 | 1,382 | -38 | -2.7% | 28,400 |
2016/08/16 | 1,433 | 1,460 | 1,416 | 1,420 | -5 | -0.4% | 18,100 |
2016/08/15 | 1,450 | 1,455 | 1,415 | 1,425 | -20 | -1.4% | 24,800 |
2016/08/12 | 1,369 | 1,461 | 1,332 | 1,445 | -204 | -12.4% | 129,400 |
2016/08/10 | 1,605 | 1,649 | 1,600 | 1,649 | +44 | +2.7% | 12,200 |
2016/08/09 | 1,577 | 1,605 | 1,571 | 1,605 | +28 | +1.8% | 7,300 |
2016/08/08 | 1,600 | 1,618 | 1,561 | 1,577 | -6 | -0.4% | 6,800 |
2016/08/05 | 1,605 | 1,645 | 1,577 | 1,583 | -23 | -1.4% | 14,100 |
2016/08/04 | 1,623 | 1,649 | 1,600 | 1,606 | -19 | -1.2% | 6,000 |
2016/08/03 | 1,645 | 1,658 | 1,620 | 1,625 | -41 | -2.5% | 5,400 |
2016/08/02 | 1,626 | 1,676 | 1,624 | 1,666 | +40 | +2.5% | 9,000 |
2016/08/01 | 1,640 | 1,644 | 1,615 | 1,626 | -14 | -0.9% | 4,500 |
2016/07/29 | 1,608 | 1,653 | 1,580 | 1,640 | +10 | +0.6% | 13,600 |
2016/07/28 | 1,680 | 1,680 | 1,623 | 1,630 | -47 | -2.8% | 15,000 |
2016/07/27 | 1,666 | 1,677 | 1,660 | 1,677 | +1 | +0.1% | 7,600 |
2016/07/26 | 1,688 | 1,700 | 1,670 | 1,676 | +3 | +0.2% | 8,200 |
2016/07/25 | 1,686 | 1,700 | 1,660 | 1,673 | +8 | +0.5% | 10,800 |
2016/07/22 | 1,690 | 1,693 | 1,663 | 1,665 | -23 | -1.4% | 8,200 |
2016/07/21 | 1,727 | 1,727 | 1,677 | 1,688 | -39 | -2.3% | 15,400 |
2016/07/20 | 1,740 | 1,761 | 1,714 | 1,727 | -1 | -0.1% | 11,800 |
2016/07/19 | 1,744 | 1,745 | 1,722 | 1,728 | +10 | +0.6% | 10,700 |
2016/07/15 | 1,776 | 1,782 | 1,711 | 1,718 | -56 | -3.2% | 21,100 |
2016/07/14 | 1,650 | 1,776 | 1,650 | 1,774 | +137 | +8.4% | 75,000 |
2016/07/13 | 1,678 | 1,685 | 1,630 | 1,637 | -4 | -0.2% | 16,600 |
2016/07/12 | 1,643 | 1,660 | 1,633 | 1,641 | +29 | +1.8% | 13,000 |
2016/07/11 | 1,625 | 1,630 | 1,585 | 1,612 | +27 | +1.7% | 13,300 |
2016/07/08 | 1,563 | 1,598 | 1,555 | 1,585 | +24 | +1.5% | 24,800 |
2016/07/07 | 1,650 | 1,650 | 1,551 | 1,561 | -89 | -5.4% | 19,100 |
2151~
2200
件表示中 / 2514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 | 259,500円 | +10.1% | +0.7% | 1.54% | 12.78倍 | 1.62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 |
ビケンテクノ | 96,900円 | +3.8% | +3.4% | 2.89% | 6.65倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
ASNOVA | 60,100円 | +23.4% | +491.1% | 0.33% | 74.01倍 | 2.51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 |
GMO TECH | 678,000円 | +9.2% | -3.0% | 5.57% | 11.68倍 | 10.69倍 |
|
GMO子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
アスカネット | 42,600円 | +4.4% | +152.8% | 1.64% | 25.63倍 | 1.24倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム