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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,989 | 2,040 | 1,989 | 2,040 | +35 | +1.7% | 4,700 |
| 2024/05/08 | 1,997 | 2,007 | 1,979 | 2,005 | +2 | +0.1% | 2,100 |
| 2024/05/07 | 1,989 | 2,003 | 1,985 | 2,003 | +24 | +1.2% | 3,700 |
| 2024/05/02 | 1,959 | 1,979 | 1,959 | 1,979 | ±0 | ±0% | 600 |
| 2024/05/01 | 1,996 | 1,996 | 1,950 | 1,979 | -20 | -1% | 1,300 |
| 2024/04/30 | 1,970 | 2,000 | 1,937 | 1,999 | +39 | +2% | 3,700 |
| 2024/04/26 | 1,947 | 1,960 | 1,947 | 1,960 | +43 | +2.2% | 1,500 |
| 2024/04/25 | 1,949 | 1,949 | 1,917 | 1,917 | -21 | -1.1% | 600 |
| 2024/04/24 | 1,946 | 1,946 | 1,864 | 1,938 | -12 | -0.6% | 4,000 |
| 2024/04/23 | 1,950 | 1,950 | 1,945 | 1,950 | +16 | +0.8% | 400 |
| 2024/04/22 | 1,924 | 1,989 | 1,924 | 1,934 | +4 | +0.2% | 8,900 |
| 2024/04/19 | 1,938 | 1,938 | 1,921 | 1,930 | ±0 | ±0% | 4,800 |
| 2024/04/18 | 1,923 | 1,930 | 1,923 | 1,930 | ±0 | ±0% | 1,400 |
| 2024/04/17 | 1,933 | 1,939 | 1,930 | 1,930 | -3 | -0.2% | 1,600 |
| 2024/04/16 | 1,940 | 1,940 | 1,926 | 1,933 | -17 | -0.9% | 1,000 |
| 2024/04/15 | 1,945 | 1,956 | 1,945 | 1,950 | ±0 | ±0% | 2,700 |
| 2024/04/12 | 1,930 | 1,950 | 1,922 | 1,950 | +17 | +0.9% | 4,300 |
| 2024/04/11 | 1,940 | 1,940 | 1,928 | 1,933 | -11 | -0.6% | 500 |
| 2024/04/10 | 1,933 | 1,945 | 1,933 | 1,944 | -4 | -0.2% | 900 |
| 2024/04/09 | 1,943 | 1,952 | 1,923 | 1,948 | +5 | +0.3% | 5,700 |
| 2024/04/08 | 1,937 | 1,943 | 1,937 | 1,943 | +1 | +0.1% | 1,200 |
| 2024/04/05 | 1,940 | 1,949 | 1,930 | 1,942 | -8 | -0.4% | 1,600 |
| 2024/04/04 | 1,949 | 1,950 | 1,933 | 1,950 | +1 | +0.1% | 800 |
| 2024/04/03 | 1,956 | 1,956 | 1,935 | 1,949 | -7 | -0.4% | 600 |
| 2024/04/02 | 1,950 | 1,960 | 1,942 | 1,956 | +8 | +0.4% | 2,600 |
| 2024/04/01 | 1,950 | 1,959 | 1,935 | 1,948 | -2 | -0.1% | 3,400 |
| 2024/03/29 | 1,942 | 1,950 | 1,915 | 1,950 | -11 | -0.6% | 8,300 |
| 2024/03/28 | 1,949 | 1,990 | 1,935 | 1,961 | -23 | -1.2% | 7,200 |
| 2024/03/27 | 2,025 | 2,046 | 1,982 | 1,984 | -63 | -3.1% | 11,700 |
| 2024/03/26 | 2,074 | 2,074 | 2,024 | 2,047 | -19 | -0.9% | 9,400 |
| 2024/03/25 | 1,994 | 2,067 | 1,994 | 2,066 | +68 | +3.4% | 28,900 |
| 2024/03/22 | 1,994 | 1,998 | 1,971 | 1,998 | +38 | +1.9% | 16,100 |
| 2024/03/21 | 1,910 | 1,960 | 1,909 | 1,960 | +45 | +2.3% | 7,800 |
| 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 |
1～
50
件表示中 / 2228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 | 204,000円 | +6.9% | +5.8% | 0.98% | 14.07倍 | 1.41倍 |
|
犬猫向け高度医療を行う動物病院を東京、川崎、名古屋で運営。全国連携病院からの完全紹介制 |
| トスネット | 124,500円 | +5.2% | +4.1% | 2.41% | 9.81倍 | 0.82倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| レ イ | 40,700円 | +4.3% | -40.1% | 2.46% | 10.98倍 | 0.87倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ウイルテック | 89,900円 | +7.1% | -85.0% | 4.45% | 12.83倍 | 0.81倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| ホウライ | 410,000円 | +0.3% | -23.4% | 1.46% | 14.68倍 | 0.62倍 |
|
不動産業から出発。ビル賃貸、生損保代理店、那須地区での観光、ゴルフ場、乳業等に多面展開 |
市場注目の銘柄
チャート関連のコラム
