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 |
|---|---|---|---|---|---|---|---|
| 2016/08/01 | 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 |
| 2016/07/06 | 1,655 | 1,680 | 1,581 | 1,650 | -40 | -2.4% | 19,500 |
| 2016/07/05 | 1,640 | 1,697 | 1,621 | 1,690 | +75 | +4.6% | 39,300 |
| 2016/07/04 | 1,619 | 1,643 | 1,580 | 1,615 | +25 | +1.6% | 21,300 |
| 2016/07/01 | 1,615 | 1,615 | 1,585 | 1,590 | +24 | +1.5% | 13,800 |
| 2016/06/30 | 1,600 | 1,600 | 1,556 | 1,566 | +16 | +1% | 9,300 |
| 2016/06/29 | 1,514 | 1,600 | 1,514 | 1,550 | +38 | +2.5% | 15,200 |
| 2016/06/28 | 1,465 | 1,524 | 1,465 | 1,512 | +10 | +0.7% | 4,900 |
| 2016/06/27 | 1,451 | 1,537 | 1,451 | 1,502 | +52 | +3.6% | 28,300 |
| 2016/06/24 | 1,601 | 1,620 | 1,337 | 1,450 | -131 | -8.3% | 62,000 |
| 2016/06/23 | 1,575 | 1,589 | 1,545 | 1,581 | +6 | +0.4% | 14,600 |
| 2016/06/22 | 1,602 | 1,612 | 1,566 | 1,575 | -37 | -2.3% | 9,000 |
| 2016/06/21 | 1,590 | 1,651 | 1,590 | 1,612 | +11 | +0.7% | 15,300 |
| 2016/06/20 | 1,559 | 1,632 | 1,559 | 1,601 | +49 | +3.2% | 30,300 |
| 2016/06/17 | 1,560 | 1,598 | 1,551 | 1,552 | +15 | +1% | 15,400 |
| 2016/06/16 | 1,610 | 1,646 | 1,508 | 1,537 | -113 | -6.8% | 45,400 |
| 2016/06/15 | 1,599 | 1,669 | 1,599 | 1,650 | +26 | +1.6% | 14,500 |
| 2016/06/14 | 1,722 | 1,734 | 1,604 | 1,624 | -111 | -6.4% | 43,800 |
| 2016/06/13 | 1,805 | 1,805 | 1,710 | 1,735 | -85 | -4.7% | 27,600 |
| 2016/06/10 | 1,845 | 1,845 | 1,775 | 1,820 | +80 | +4.6% | 62,900 |
| 2016/06/09 | 1,698 | 1,968 | 1,678 | 1,740 | +120 | +7.4% | 229,300 |
| 2016/06/08 | 1,615 | 1,630 | 1,604 | 1,620 | +10 | +0.6% | 7,700 |
| 2016/06/07 | 1,648 | 1,648 | 1,593 | 1,610 | -7 | -0.4% | 13,700 |
| 2016/06/06 | 1,603 | 1,624 | 1,590 | 1,617 | +13 | +0.8% | 9,500 |
| 2016/06/03 | 1,640 | 1,640 | 1,590 | 1,604 | +4 | +0.3% | 14,100 |
| 2016/06/02 | 1,666 | 1,666 | 1,582 | 1,600 | -45 | -2.7% | 26,200 |
| 2016/06/01 | 1,630 | 1,659 | 1,625 | 1,645 | +15 | +0.9% | 12,800 |
| 2016/05/31 | 1,629 | 1,648 | 1,621 | 1,630 | +21 | +1.3% | 17,900 |
| 2016/05/30 | 1,560 | 1,620 | 1,560 | 1,609 | +51 | +3.3% | 29,800 |
| 2016/05/27 | 1,611 | 1,629 | 1,548 | 1,558 | -60 | -3.7% | 56,300 |
| 2016/05/26 | 1,618 | 1,640 | 1,613 | 1,618 | ±0 | ±0% | 20,400 |
| 2016/05/25 | 1,632 | 1,648 | 1,618 | 1,618 | -14 | -0.9% | 18,600 |
| 2016/05/24 | 1,679 | 1,689 | 1,632 | 1,632 | -29 | -1.7% | 20,100 |
| 2016/05/23 | 1,700 | 1,709 | 1,659 | 1,661 | +5 | +0.3% | 30,600 |
2151～
2200
件表示中 / 2481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 |
| マイクロ波化 | 45,900円 | +0.3% | - | 0.00% | - | 6.84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 |
| 共同ＰＲ | 82,100円 | +16.1% | +18.3% | 1.71% | 9.82倍 | 2.10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 |
| ＦＣＨＤ | 103,200円 | +3.2% | +5.7% | 4.36% | 7.90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 | 130,900円 | +12.7% | +15.6% | 3.59% | 14.42倍 | 2.26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
