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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,170 | 2,176 | 2,142 | 2,170 | ±0 | ±0% | 1,700 |
| 2024/11/20 | 2,150 | 2,175 | 2,145 | 2,170 | +20 | +0.9% | 10,100 |
| 2024/11/19 | 2,146 | 2,153 | 2,118 | 2,150 | +1 | ±0% | 6,200 |
| 2024/11/18 | 2,149 | 2,149 | 2,111 | 2,149 | -1 | ±0% | 1,400 |
| 2024/11/15 | 2,146 | 2,150 | 2,139 | 2,150 | +5 | +0.2% | 8,100 |
| 2024/11/14 | 2,140 | 2,149 | 2,123 | 2,145 | -7 | -0.3% | 2,900 |
| 2024/11/13 | 2,107 | 2,152 | 2,102 | 2,152 | -5 | -0.2% | 6,400 |
| 2024/11/12 | 2,131 | 2,157 | 2,130 | 2,157 | +17 | +0.8% | 4,100 |
| 2024/11/11 | 2,153 | 2,169 | 2,140 | 2,140 | -5 | -0.2% | 12,500 |
| 2024/11/08 | 2,100 | 2,164 | 2,100 | 2,145 | +123 | +6.1% | 20,600 |
| 2024/11/07 | 2,015 | 2,022 | 2,005 | 2,022 | +23 | +1.2% | 2,800 |
| 2024/11/06 | 2,000 | 2,000 | 1,986 | 1,999 | -1 | -0.1% | 1,100 |
| 2024/11/05 | 1,998 | 2,000 | 1,990 | 2,000 | +10 | +0.5% | 17,500 |
| 2024/11/01 | 1,990 | 1,990 | 1,990 | 1,990 | ±0 | ±0% | 200 |
| 2024/10/31 | 1,990 | 1,991 | 1,990 | 1,990 | ±0 | ±0% | 700 |
| 2024/10/30 | 1,990 | 1,999 | 1,990 | 1,990 | +1 | +0.1% | 700 |
| 2024/10/29 | 1,990 | 1,990 | 1,989 | 1,989 | +3 | +0.2% | 300 |
| 2024/10/28 | 1,983 | 1,989 | 1,983 | 1,986 | +3 | +0.2% | 600 |
| 2024/10/25 | 1,980 | 1,983 | 1,980 | 1,983 | +3 | +0.2% | 600 |
| 2024/10/24 | 1,980 | 1,980 | 1,980 | 1,980 | - | - | 500 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,980 | 1,980 | 1,980 | 1,980 | -1 | -0.1% | 500 |
| 2024/10/21 | 1,980 | 1,981 | 1,980 | 1,981 | +6 | +0.3% | 500 |
| 2024/10/18 | 1,971 | 1,975 | 1,971 | 1,975 | +9 | +0.5% | 300 |
| 2024/10/17 | 1,980 | 1,980 | 1,966 | 1,966 | -5 | -0.3% | 1,500 |
| 2024/10/16 | 1,969 | 2,005 | 1,969 | 1,971 | - | - | 2,300 |
| 2024/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/11 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 900 |
| 2024/10/10 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 1,600 |
| 2024/10/09 | 2,020 | 2,020 | 2,000 | 2,000 | -20 | -1% | 1,000 |
| 2024/10/08 | 2,010 | 2,030 | 2,010 | 2,020 | +20 | +1% | 7,600 |
| 2024/10/07 | 1,973 | 2,000 | 1,973 | 2,000 | +30 | +1.5% | 1,900 |
| 2024/10/04 | 1,970 | 1,979 | 1,970 | 1,970 | ±0 | ±0% | 1,500 |
| 2024/10/03 | 1,970 | 1,970 | 1,970 | 1,970 | +9 | +0.5% | 200 |
| 2024/10/02 | 1,961 | 1,961 | 1,961 | 1,961 | ±0 | ±0% | 300 |
| 2024/10/01 | 1,970 | 1,970 | 1,951 | 1,961 | +1 | +0.1% | 700 |
| 2024/09/30 | 1,951 | 1,984 | 1,940 | 1,960 | -31 | -1.6% | 22,200 |
| 2024/09/27 | 1,980 | 1,991 | 1,980 | 1,991 | +18 | +0.9% | 300 |
| 2024/09/26 | 1,997 | 1,997 | 1,973 | 1,973 | +2 | +0.1% | 1,200 |
| 2024/09/25 | 1,980 | 1,980 | 1,971 | 1,971 | -9 | -0.5% | 1,200 |
| 2024/09/24 | 1,998 | 1,998 | 1,980 | 1,980 | ±0 | ±0% | 300 |
| 2024/09/20 | 1,980 | 1,980 | 1,976 | 1,980 | ±0 | ±0% | 1,600 |
| 2024/09/19 | 1,991 | 1,991 | 1,972 | 1,980 | ±0 | ±0% | 400 |
| 2024/09/18 | 2,000 | 2,000 | 1,980 | 1,980 | -20 | -1% | 1,200 |
| 2024/09/17 | 2,000 | 2,000 | 2,000 | 2,000 | +4 | +0.2% | 500 |
| 2024/09/13 | 2,005 | 2,005 | 1,980 | 1,996 | -5 | -0.2% | 1,800 |
| 2024/09/12 | 2,023 | 2,024 | 1,996 | 2,001 | +1 | +0.1% | 2,800 |
| 2024/09/11 | 2,032 | 2,032 | 1,980 | 2,000 | -39 | -1.9% | 1,300 |
| 2024/09/10 | 2,015 | 2,039 | 2,015 | 2,039 | +24 | +1.2% | 900 |
| 2024/09/09 | 1,965 | 2,015 | 1,965 | 2,015 | ±0 | ±0% | 1,000 |
1～
50
件表示中 / 2362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 | 217,000円 | +12.9% | +27.8% | 1.15% | 12.75倍 | 1.45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 |
| Ｚｅｎｋｅｎ | 51,100円 | +6.6% | +43.6% | 2.54% | 16.32倍 | 0.51倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| フルテック | 117,000円 | +8.7% | +33.3% | 2.74% | 14.60倍 | 0.95倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| ジモティー | 124,900円 | +10.0% | +7.1% | 0.00% | 13.27倍 | 5.85倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。ＰＶに応じて広告収入 |
| イトクロ | 27,400円 | +4.0% | - | 0.00% | - | 0.64倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
市場注目の銘柄
チャート関連のコラム
