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 |
---|---|---|---|---|---|---|---|
2025/04/11 | 2,372 | 2,592 | 2,371 | 2,566 | +144 | +5.9% | 4,200 |
2025/04/10 | 2,518 | 2,540 | 2,422 | 2,422 | +54 | +2.3% | 5,800 |
2025/04/09 | 2,347 | 2,379 | 2,282 | 2,368 | -4 | -0.2% | 2,300 |
2025/04/08 | 2,231 | 2,389 | 2,231 | 2,372 | +167 | +7.6% | 4,100 |
2025/04/07 | 2,101 | 2,383 | 2,101 | 2,205 | -269 | -10.9% | 14,800 |
2025/04/04 | 2,565 | 2,593 | 2,408 | 2,474 | -120 | -4.6% | 22,900 |
2025/04/03 | 2,560 | 2,596 | 2,540 | 2,594 | +7 | +0.3% | 7,900 |
2025/04/02 | 2,581 | 2,613 | 2,532 | 2,587 | -14 | -0.5% | 6,000 |
2025/04/01 | 2,580 | 2,610 | 2,512 | 2,601 | +17 | +0.7% | 4,400 |
2025/03/31 | 2,580 | 2,618 | 2,508 | 2,584 | -46 | -1.7% | 5,300 |
2025/03/28 | 2,694 | 2,694 | 2,601 | 2,630 | -68 | -2.5% | 6,200 |
2025/03/27 | 2,704 | 2,704 | 2,663 | 2,698 | -8 | -0.3% | 3,700 |
2025/03/26 | 2,710 | 2,710 | 2,660 | 2,706 | +9 | +0.3% | 4,000 |
2025/03/25 | 2,755 | 2,755 | 2,651 | 2,697 | -50 | -1.8% | 12,400 |
2025/03/24 | 2,749 | 2,750 | 2,724 | 2,747 | +26 | +1% | 10,500 |
2025/03/21 | 2,679 | 2,745 | 2,669 | 2,721 | +42 | +1.6% | 20,600 |
2025/03/19 | 2,633 | 2,679 | 2,602 | 2,679 | +52 | +2% | 14,000 |
2025/03/18 | 2,623 | 2,633 | 2,603 | 2,627 | +15 | +0.6% | 8,200 |
2025/03/17 | 2,565 | 2,612 | 2,564 | 2,612 | +52 | +2% | 14,400 |
2025/03/14 | 2,570 | 2,570 | 2,547 | 2,560 | -10 | -0.4% | 4,700 |
2025/03/13 | 2,563 | 2,573 | 2,557 | 2,570 | -4 | -0.2% | 2,900 |
2025/03/12 | 2,580 | 2,580 | 2,555 | 2,574 | -5 | -0.2% | 6,400 |
2025/03/11 | 2,575 | 2,579 | 2,521 | 2,579 | +80 | +3.2% | 19,000 |
2025/03/10 | 2,453 | 2,499 | 2,429 | 2,499 | +81 | +3.3% | 13,900 |
2025/03/07 | 2,394 | 2,440 | 2,394 | 2,418 | -9 | -0.4% | 1,500 |
2025/03/06 | 2,444 | 2,444 | 2,406 | 2,427 | -13 | -0.5% | 1,300 |
2025/03/05 | 2,446 | 2,446 | 2,440 | 2,440 | -6 | -0.2% | 500 |
2025/03/04 | 2,417 | 2,446 | 2,404 | 2,446 | -2 | -0.1% | 2,500 |
2025/03/03 | 2,406 | 2,449 | 2,406 | 2,448 | +42 | +1.7% | 3,000 |
2025/02/28 | 2,464 | 2,464 | 2,406 | 2,406 | -58 | -2.4% | 2,400 |
2025/02/27 | 2,481 | 2,481 | 2,440 | 2,464 | -9 | -0.4% | 1,900 |
2025/02/26 | 2,439 | 2,473 | 2,389 | 2,473 | +34 | +1.4% | 3,300 |
2025/02/25 | 2,392 | 2,439 | 2,382 | 2,439 | +9 | +0.4% | 3,200 |
2025/02/21 | 2,351 | 2,438 | 2,351 | 2,430 | +18 | +0.7% | 5,500 |
2025/02/20 | 2,406 | 2,436 | 2,392 | 2,412 | -30 | -1.2% | 3,500 |
2025/02/19 | 2,474 | 2,489 | 2,382 | 2,442 | -32 | -1.3% | 3,700 |
2025/02/18 | 2,515 | 2,515 | 2,423 | 2,474 | -23 | -0.9% | 4,500 |
2025/02/17 | 2,425 | 2,497 | 2,330 | 2,497 | -16 | -0.6% | 18,600 |
2025/02/14 | 2,330 | 2,522 | 2,280 | 2,513 | +190 | +8.2% | 25,100 |
2025/02/13 | 2,323 | 2,349 | 2,270 | 2,323 | ±0 | ±0% | 3,800 |
2025/02/12 | 2,321 | 2,323 | 2,303 | 2,323 | +4 | +0.2% | 1,100 |
2025/02/10 | 2,318 | 2,319 | 2,302 | 2,319 | +1 | ±0% | 1,600 |
2025/02/07 | 2,322 | 2,322 | 2,300 | 2,318 | -8 | -0.3% | 3,700 |
2025/02/06 | 2,322 | 2,345 | 2,322 | 2,326 | +4 | +0.2% | 2,700 |
2025/02/05 | 2,316 | 2,322 | 2,311 | 2,322 | -3 | -0.1% | 700 |
2025/02/04 | 2,321 | 2,349 | 2,321 | 2,325 | -1 | ±0% | 800 |
2025/02/03 | 2,329 | 2,350 | 2,326 | 2,326 | -20 | -0.9% | 1,800 |
2025/01/31 | 2,325 | 2,350 | 2,324 | 2,346 | +11 | +0.5% | 1,000 |
2025/01/30 | 2,340 | 2,355 | 2,335 | 2,335 | -5 | -0.2% | 1,000 |
2025/01/29 | 2,339 | 2,345 | 2,324 | 2,340 | +1 | ±0% | 1,800 |
1~
50
件表示中 / 2455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 | 256,600円 | +22.3% | +39.1% | 1.44% | 13.96倍 | 1.71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 |
ビケンテクノ | 96,000円 | -15.3% | -38.7% | 2.92% | 8.05倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
DNAチップ | 109,200円 | +124.5% | - | 0.00% | 113.63倍 | 10.55倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がTOB |
サニーサイド | 48,500円 | +3.3% | +10.6% | 4.54% | 7.54倍 | 1.68倍 |
|
企業PRや販促支援(SP)主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
表示灯 | 155,200円 | +3.1% | +5.0% | 3.87% | 13.04倍 | 0.97倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
市場注目の銘柄
チャート関連のコラム