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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,081 | 2,081 | 2,073 | 2,073 | -26 | -1.2% | 800 |
| 2024/07/23 | 2,093 | 2,099 | 2,092 | 2,099 | +6 | +0.3% | 2,900 |
| 2024/07/22 | 2,090 | 2,093 | 2,088 | 2,093 | +3 | +0.1% | 2,100 |
| 2024/07/19 | 2,070 | 2,090 | 2,070 | 2,090 | +20 | +1% | 1,500 |
| 2024/07/18 | 2,079 | 2,080 | 2,070 | 2,070 | -16 | -0.8% | 3,700 |
| 2024/07/17 | 2,065 | 2,089 | 2,061 | 2,086 | +10 | +0.5% | 1,900 |
| 2024/07/16 | 2,087 | 2,090 | 2,061 | 2,076 | -13 | -0.6% | 2,100 |
| 2024/07/12 | 2,061 | 2,090 | 2,061 | 2,089 | +19 | +0.9% | 1,600 |
| 2024/07/11 | 2,084 | 2,084 | 2,055 | 2,070 | -25 | -1.2% | 2,300 |
| 2024/07/10 | 2,120 | 2,134 | 2,002 | 2,095 | -25 | -1.2% | 5,300 |
| 2024/07/09 | 2,095 | 2,132 | 2,080 | 2,120 | +22 | +1% | 3,800 |
| 2024/07/08 | 2,115 | 2,137 | 2,090 | 2,098 | -18 | -0.9% | 3,500 |
| 2024/07/05 | 2,131 | 2,153 | 2,086 | 2,116 | -21 | -1% | 4,500 |
| 2024/07/04 | 2,156 | 2,159 | 2,120 | 2,137 | -19 | -0.9% | 4,000 |
| 2024/07/03 | 2,178 | 2,178 | 2,146 | 2,156 | -24 | -1.1% | 1,100 |
| 2024/07/02 | 2,149 | 2,180 | 2,137 | 2,180 | +25 | +1.2% | 6,200 |
| 2024/07/01 | 2,170 | 2,170 | 2,135 | 2,155 | -19 | -0.9% | 2,700 |
| 2024/06/28 | 2,179 | 2,179 | 2,150 | 2,174 | -5 | -0.2% | 4,200 |
| 2024/06/27 | 2,140 | 2,180 | 2,140 | 2,179 | +41 | +1.9% | 3,100 |
| 2024/06/26 | 2,145 | 2,160 | 2,107 | 2,138 | +3 | +0.1% | 6,700 |
| 2024/06/25 | 2,124 | 2,146 | 2,116 | 2,135 | +2 | +0.1% | 4,400 |
| 2024/06/24 | 2,098 | 2,150 | 2,097 | 2,133 | +36 | +1.7% | 17,800 |
| 2024/06/21 | 2,080 | 2,099 | 2,080 | 2,097 | +18 | +0.9% | 4,400 |
| 2024/06/20 | 2,075 | 2,080 | 2,051 | 2,079 | +7 | +0.3% | 2,200 |
| 2024/06/19 | 2,070 | 2,072 | 2,050 | 2,072 | +4 | +0.2% | 1,300 |
| 2024/06/18 | 2,059 | 2,068 | 2,058 | 2,068 | +9 | +0.4% | 2,600 |
| 2024/06/17 | 2,068 | 2,068 | 2,030 | 2,059 | -2 | -0.1% | 4,800 |
| 2024/06/14 | 2,053 | 2,061 | 2,053 | 2,061 | +5 | +0.2% | 1,200 |
| 2024/06/13 | 2,046 | 2,057 | 2,046 | 2,056 | +6 | +0.3% | 1,000 |
| 2024/06/12 | 2,038 | 2,050 | 2,038 | 2,050 | +5 | +0.2% | 4,200 |
| 2024/06/11 | 2,039 | 2,045 | 2,019 | 2,045 | +1 | ±0% | 3,300 |
| 2024/06/10 | 2,047 | 2,049 | 2,036 | 2,044 | +16 | +0.8% | 3,700 |
| 2024/06/07 | 2,005 | 2,030 | 2,005 | 2,028 | +21 | +1% | 4,100 |
| 2024/06/06 | 1,996 | 2,009 | 1,996 | 2,007 | +1 | ±0% | 1,900 |
| 2024/06/05 | 1,990 | 2,006 | 1,990 | 2,006 | +1 | ±0% | 1,600 |
| 2024/06/04 | 2,012 | 2,012 | 2,000 | 2,005 | -7 | -0.3% | 2,800 |
| 2024/06/03 | 2,000 | 2,012 | 2,000 | 2,012 | +12 | +0.6% | 2,800 |
| 2024/05/31 | 2,006 | 2,006 | 2,000 | 2,000 | -6 | -0.3% | 300 |
| 2024/05/30 | 1,965 | 2,006 | 1,965 | 2,006 | +6 | +0.3% | 1,600 |
| 2024/05/29 | 2,002 | 2,002 | 1,986 | 2,000 | -3 | -0.1% | 1,700 |
| 2024/05/28 | 2,005 | 2,006 | 2,000 | 2,003 | -2 | -0.1% | 900 |
| 2024/05/27 | 2,000 | 2,007 | 1,986 | 2,005 | +7 | +0.4% | 4,700 |
| 2024/05/24 | 1,988 | 1,998 | 1,988 | 1,998 | +10 | +0.5% | 1,100 |
| 2024/05/23 | 1,985 | 1,989 | 1,980 | 1,988 | +8 | +0.4% | 1,500 |
| 2024/05/22 | 1,970 | 1,999 | 1,970 | 1,980 | -12 | -0.6% | 1,800 |
| 2024/05/21 | 1,985 | 1,997 | 1,976 | 1,992 | +21 | +1.1% | 1,200 |
| 2024/05/20 | 1,976 | 2,003 | 1,971 | 1,971 | -5 | -0.3% | 11,500 |
| 2024/05/17 | 1,980 | 1,999 | 1,941 | 1,976 | -4 | -0.2% | 2,900 |
| 2024/05/16 | 2,006 | 2,006 | 1,980 | 1,980 | -22 | -1.1% | 2,000 |
| 2024/05/15 | 2,000 | 2,005 | 2,000 | 2,002 | +2 | +0.1% | 2,100 |
201～
250
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
