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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 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 |
2201～
2250
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
