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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/05/14 | 1,997 | 2,019 | 1,997 | 2,000 | +19 | +1% | 2,800 |
| 2024/05/13 | 1,970 | 2,000 | 1,950 | 1,981 | +26 | +1.3% | 5,100 |
| 2024/05/10 | 1,957 | 1,977 | 1,904 | 1,955 | -85 | -4.2% | 12,000 |
| 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 |
1～
50
件表示中 / 2244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 | 200,000円 | +12.9% | +27.8% | 1.25% | 11.99倍 | 1.38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 |
| 東京通信 | 56,900円 | +28.6% | -63.6% | 0.00% | - | 6.05倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。メタバースなど新領域参入 |
| ツナグＧＨＤ | 66,400円 | +10.1% | +48.1% | 1.51% | 12.43倍 | 3.18倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| 鉄人化ＨＤ | 41,600円 | +4.4% | +999.9% | 0.00% | 202.93倍 | 26.75倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| ブリッジ | 150,300円 | +26.0% | +3.4% | 2.33% | 8.77倍 | 1.30倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
市場注目の銘柄
チャート関連のコラム
