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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 1,430 | 1,480 | 1,430 | 1,446 | +22 | +1.5% | 25,900 |
| 2015/10/05 | 1,415 | 1,439 | 1,410 | 1,424 | +1 | +0.1% | 12,300 |
| 2015/10/02 | 1,400 | 1,433 | 1,400 | 1,423 | -5 | -0.4% | 18,000 |
| 2015/10/01 | 1,450 | 1,471 | 1,418 | 1,428 | +3 | +0.2% | 17,000 |
| 2015/09/30 | 1,445 | 1,445 | 1,407 | 1,425 | +10 | +0.7% | 16,000 |
| 2015/09/29 | 1,458 | 1,458 | 1,400 | 1,415 | -44 | -3% | 16,600 |
| 2015/09/28 | 1,502 | 1,502 | 1,420 | 1,459 | +46 | +3.3% | 13,400 |
| 2015/09/25 | 1,382 | 1,424 | 1,382 | 1,413 | +10 | +0.7% | 9,600 |
| 2015/09/24 | 1,420 | 1,435 | 1,396 | 1,403 | -69 | -4.7% | 12,700 |
| 2015/09/18 | 1,461 | 1,497 | 1,461 | 1,472 | -29 | -1.9% | 8,400 |
| 2015/09/17 | 1,478 | 1,519 | 1,461 | 1,501 | +53 | +3.7% | 25,200 |
| 2015/09/16 | 1,530 | 1,530 | 1,427 | 1,448 | -31 | -2.1% | 19,900 |
| 2015/09/15 | 1,435 | 1,479 | 1,416 | 1,479 | +73 | +5.2% | 18,500 |
| 2015/09/14 | 1,395 | 1,458 | 1,395 | 1,406 | +28 | +2% | 25,000 |
| 2015/09/11 | 1,318 | 1,430 | 1,318 | 1,378 | +54 | +4.1% | 38,300 |
| 2015/09/10 | 1,300 | 1,328 | 1,290 | 1,324 | -30 | -2.2% | 22,400 |
| 2015/09/09 | 1,318 | 1,355 | 1,298 | 1,354 | +93 | +7.4% | 29,900 |
| 2015/09/08 | 1,307 | 1,321 | 1,260 | 1,261 | -49 | -3.7% | 31,900 |
| 2015/09/07 | 1,331 | 1,350 | 1,280 | 1,310 | -58 | -4.2% | 39,700 |
| 2015/09/04 | 1,423 | 1,423 | 1,341 | 1,368 | -50 | -3.5% | 32,800 |
| 2015/09/03 | 1,510 | 1,510 | 1,403 | 1,418 | -11 | -0.8% | 19,600 |
| 2015/09/02 | 1,401 | 1,475 | 1,401 | 1,429 | -31 | -2.1% | 20,700 |
| 2015/09/01 | 1,542 | 1,542 | 1,459 | 1,460 | -66 | -4.3% | 14,400 |
| 2015/08/31 | 1,600 | 1,600 | 1,501 | 1,526 | -51 | -3.2% | 18,600 |
| 2015/08/28 | 1,580 | 1,597 | 1,550 | 1,577 | +28 | +1.8% | 17,200 |
| 2015/08/27 | 1,550 | 1,575 | 1,530 | 1,549 | +49 | +3.3% | 17,300 |
| 2015/08/26 | 1,499 | 1,500 | 1,446 | 1,500 | +69 | +4.8% | 28,000 |
| 2015/08/25 | 1,400 | 1,595 | 1,350 | 1,431 | -59 | -4% | 83,400 |
| 2015/08/24 | 1,611 | 1,630 | 1,421 | 1,490 | -190 | -11.3% | 91,500 |
| 2015/08/21 | 1,720 | 1,770 | 1,680 | 1,680 | -121 | -6.7% | 47,700 |
| 2015/08/20 | 1,770 | 1,865 | 1,735 | 1,801 | +16 | +0.9% | 43,900 |
| 2015/08/19 | 1,840 | 1,848 | 1,785 | 1,785 | -50 | -2.7% | 19,000 |
| 2015/08/18 | 1,859 | 1,859 | 1,830 | 1,835 | -24 | -1.3% | 11,100 |
| 2015/08/17 | 1,861 | 1,881 | 1,850 | 1,859 | -1 | -0.1% | 8,700 |
| 2015/08/14 | 1,855 | 1,888 | 1,846 | 1,860 | -2 | -0.1% | 11,300 |
| 2015/08/13 | 1,837 | 1,890 | 1,837 | 1,862 | +26 | +1.4% | 16,300 |
| 2015/08/12 | 1,861 | 1,938 | 1,826 | 1,836 | -24 | -1.3% | 40,500 |
| 2015/08/11 | 1,897 | 1,897 | 1,826 | 1,860 | -13 | -0.7% | 21,400 |
| 2015/08/10 | 1,901 | 1,927 | 1,873 | 1,873 | -47 | -2.4% | 42,000 |
| 2015/08/07 | 1,797 | 1,964 | 1,785 | 1,920 | +189 | +10.9% | 136,900 |
| 2015/08/06 | 1,730 | 1,765 | 1,715 | 1,731 | -4 | -0.2% | 12,600 |
| 2015/08/05 | 1,750 | 1,750 | 1,715 | 1,735 | -23 | -1.3% | 14,000 |
| 2015/08/04 | 1,757 | 1,762 | 1,742 | 1,758 | +5 | +0.3% | 10,600 |
| 2015/08/03 | 1,740 | 1,764 | 1,740 | 1,753 | +21 | +1.2% | 7,700 |
| 2015/07/31 | 1,718 | 1,755 | 1,702 | 1,732 | +18 | +1.1% | 12,300 |
| 2015/07/30 | 1,762 | 1,765 | 1,706 | 1,714 | -29 | -1.7% | 19,400 |
| 2015/07/29 | 1,759 | 1,784 | 1,738 | 1,743 | -27 | -1.5% | 25,600 |
| 2015/07/28 | 1,750 | 1,775 | 1,742 | 1,770 | -27 | -1.5% | 21,100 |
| 2015/07/27 | 1,881 | 1,881 | 1,795 | 1,797 | -62 | -3.3% | 20,600 |
| 2015/07/24 | 1,890 | 1,893 | 1,859 | 1,859 | -62 | -3.2% | 34,500 |
2351～
2400
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
