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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,807 | 1,811 | 1,805 | 1,809 | ±0 | ±0% | 5,300 |
| 2024/02/27 | 1,801 | 1,812 | 1,801 | 1,809 | +1 | +0.1% | 3,500 |
| 2024/02/26 | 1,809 | 1,814 | 1,806 | 1,808 | -3 | -0.2% | 4,000 |
| 2024/02/22 | 1,815 | 1,818 | 1,805 | 1,811 | -4 | -0.2% | 6,700 |
| 2024/02/21 | 1,819 | 1,819 | 1,814 | 1,815 | ±0 | ±0% | 1,000 |
| 2024/02/20 | 1,814 | 1,818 | 1,806 | 1,815 | +1 | +0.1% | 3,500 |
| 2024/02/19 | 1,803 | 1,818 | 1,803 | 1,814 | +13 | +0.7% | 9,800 |
| 2024/02/16 | 1,803 | 1,807 | 1,801 | 1,801 | -5 | -0.3% | 1,300 |
| 2024/02/15 | 1,805 | 1,806 | 1,799 | 1,806 | +7 | +0.4% | 2,500 |
| 2024/02/14 | 1,801 | 1,809 | 1,797 | 1,799 | -9 | -0.5% | 1,700 |
| 2024/02/13 | 1,810 | 1,813 | 1,800 | 1,808 | -6 | -0.3% | 2,500 |
| 2024/02/09 | 1,771 | 1,818 | 1,761 | 1,814 | +71 | +4.1% | 21,500 |
| 2024/02/08 | 1,757 | 1,757 | 1,743 | 1,743 | -14 | -0.8% | 3,600 |
| 2024/02/07 | 1,741 | 1,757 | 1,741 | 1,757 | +12 | +0.7% | 1,000 |
| 2024/02/06 | 1,752 | 1,752 | 1,745 | 1,745 | -11 | -0.6% | 1,000 |
| 2024/02/05 | 1,750 | 1,758 | 1,747 | 1,756 | -6 | -0.3% | 600 |
| 2024/02/02 | 1,763 | 1,763 | 1,751 | 1,762 | -1 | -0.1% | 2,300 |
| 2024/02/01 | 1,756 | 1,765 | 1,756 | 1,763 | +7 | +0.4% | 1,800 |
| 2024/01/31 | 1,758 | 1,758 | 1,748 | 1,756 | -3 | -0.2% | 1,100 |
| 2024/01/30 | 1,749 | 1,763 | 1,747 | 1,759 | +18 | +1% | 1,900 |
| 2024/01/29 | 1,744 | 1,748 | 1,738 | 1,741 | -3 | -0.2% | 1,700 |
| 2024/01/26 | 1,765 | 1,765 | 1,735 | 1,744 | -15 | -0.9% | 4,200 |
| 2024/01/25 | 1,740 | 1,759 | 1,730 | 1,759 | +19 | +1.1% | 7,300 |
| 2024/01/24 | 1,739 | 1,746 | 1,731 | 1,740 | -7 | -0.4% | 2,100 |
| 2024/01/23 | 1,749 | 1,749 | 1,739 | 1,747 | ±0 | ±0% | 3,600 |
| 2024/01/22 | 1,741 | 1,748 | 1,741 | 1,747 | +3 | +0.2% | 2,200 |
| 2024/01/19 | 1,736 | 1,744 | 1,735 | 1,744 | +5 | +0.3% | 500 |
| 2024/01/18 | 1,758 | 1,758 | 1,730 | 1,739 | -4 | -0.2% | 4,500 |
| 2024/01/17 | 1,750 | 1,750 | 1,743 | 1,743 | -7 | -0.4% | 900 |
| 2024/01/16 | 1,753 | 1,753 | 1,742 | 1,750 | -3 | -0.2% | 2,200 |
| 2024/01/15 | 1,760 | 1,760 | 1,748 | 1,753 | +7 | +0.4% | 900 |
| 2024/01/12 | 1,743 | 1,750 | 1,740 | 1,746 | +3 | +0.2% | 2,000 |
| 2024/01/11 | 1,745 | 1,765 | 1,740 | 1,743 | -2 | -0.1% | 5,800 |
| 2024/01/10 | 1,758 | 1,758 | 1,745 | 1,745 | -4 | -0.2% | 800 |
| 2024/01/09 | 1,753 | 1,757 | 1,747 | 1,749 | -6 | -0.3% | 2,400 |
| 2024/01/05 | 1,751 | 1,768 | 1,736 | 1,755 | +23 | +1.3% | 5,700 |
| 2024/01/04 | 1,730 | 1,732 | 1,720 | 1,732 | +6 | +0.3% | 5,600 |
| 2023/12/29 | 1,745 | 1,745 | 1,720 | 1,726 | -1 | -0.1% | 4,500 |
| 2023/12/28 | 1,716 | 1,727 | 1,716 | 1,727 | -6 | -0.3% | 1,600 |
| 2023/12/27 | 1,712 | 1,735 | 1,712 | 1,733 | +12 | +0.7% | 6,000 |
| 2023/12/26 | 1,714 | 1,729 | 1,714 | 1,721 | -10 | -0.6% | 4,100 |
| 2023/12/25 | 1,723 | 1,736 | 1,723 | 1,731 | +3 | +0.2% | 6,700 |
| 2023/12/22 | 1,726 | 1,756 | 1,725 | 1,728 | +10 | +0.6% | 6,800 |
| 2023/12/21 | 1,718 | 1,722 | 1,717 | 1,718 | -3 | -0.2% | 3,300 |
| 2023/12/20 | 1,722 | 1,723 | 1,717 | 1,721 | +3 | +0.2% | 9,900 |
| 2023/12/19 | 1,718 | 1,720 | 1,717 | 1,718 | +1 | +0.1% | 2,900 |
| 2023/12/18 | 1,716 | 1,718 | 1,714 | 1,717 | -2 | -0.1% | 3,000 |
| 2023/12/15 | 1,717 | 1,725 | 1,717 | 1,719 | +4 | +0.2% | 1,900 |
| 2023/12/14 | 1,719 | 1,726 | 1,715 | 1,715 | -4 | -0.2% | 3,200 |
| 2023/12/13 | 1,715 | 1,720 | 1,715 | 1,719 | +5 | +0.3% | 1,800 |
301～
350
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
