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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,900 | 1,935 | 1,875 | 1,915 | +15 | +0.8% | 5,000 |
| 2024/03/18 | 1,870 | 1,910 | 1,851 | 1,900 | +50 | +2.7% | 5,900 |
| 2024/03/15 | 1,851 | 1,878 | 1,850 | 1,850 | -18 | -1% | 1,000 |
| 2024/03/14 | 1,843 | 1,877 | 1,824 | 1,868 | +25 | +1.4% | 3,800 |
| 2024/03/13 | 1,828 | 1,843 | 1,810 | 1,843 | +18 | +1% | 3,800 |
| 2024/03/12 | 1,815 | 1,828 | 1,806 | 1,825 | +10 | +0.6% | 4,000 |
| 2024/03/11 | 1,806 | 1,820 | 1,806 | 1,815 | +9 | +0.5% | 4,300 |
| 2024/03/08 | 1,804 | 1,820 | 1,804 | 1,806 | -6 | -0.3% | 2,200 |
| 2024/03/07 | 1,819 | 1,820 | 1,807 | 1,812 | -1 | -0.1% | 4,200 |
| 2024/03/06 | 1,813 | 1,818 | 1,809 | 1,813 | -1 | -0.1% | 10,400 |
| 2024/03/05 | 1,802 | 1,814 | 1,802 | 1,814 | +6 | +0.3% | 4,800 |
| 2024/03/04 | 1,795 | 1,808 | 1,795 | 1,808 | +4 | +0.2% | 2,000 |
| 2024/03/01 | 1,809 | 1,810 | 1,752 | 1,804 | ±0 | ±0% | 9,100 |
| 2024/02/29 | 1,804 | 1,806 | 1,803 | 1,804 | -5 | -0.3% | 39,800 |
| 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 |
351～
400
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
