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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,892 | 1,907 | 1,892 | 1,901 | -6 | -0.3% | 1,600 |
| 2023/01/24 | 1,890 | 1,909 | 1,890 | 1,907 | +28 | +1.5% | 4,200 |
| 2023/01/23 | 1,874 | 1,879 | 1,863 | 1,879 | +19 | +1% | 1,300 |
| 2023/01/20 | 1,854 | 1,870 | 1,854 | 1,860 | +8 | +0.4% | 500 |
| 2023/01/19 | 1,850 | 1,891 | 1,850 | 1,852 | -8 | -0.4% | 2,200 |
| 2023/01/18 | 1,855 | 1,877 | 1,855 | 1,860 | +5 | +0.3% | 1,900 |
| 2023/01/17 | 1,857 | 1,858 | 1,851 | 1,855 | +17 | +0.9% | 600 |
| 2023/01/16 | 1,866 | 1,867 | 1,827 | 1,838 | -28 | -1.5% | 4,800 |
| 2023/01/13 | 1,874 | 1,882 | 1,861 | 1,866 | -23 | -1.2% | 2,600 |
| 2023/01/12 | 1,871 | 1,889 | 1,860 | 1,889 | +19 | +1% | 2,800 |
| 2023/01/11 | 1,892 | 1,892 | 1,870 | 1,870 | ±0 | ±0% | 800 |
| 2023/01/10 | 1,896 | 1,900 | 1,861 | 1,870 | -19 | -1% | 8,100 |
| 2023/01/06 | 1,861 | 1,900 | 1,861 | 1,889 | +26 | +1.4% | 6,300 |
| 2023/01/05 | 1,881 | 1,882 | 1,863 | 1,863 | -14 | -0.7% | 3,700 |
| 2023/01/04 | 1,900 | 1,900 | 1,866 | 1,877 | -23 | -1.2% | 3,100 |
| 2022/12/30 | 1,915 | 1,915 | 1,872 | 1,900 | +20 | +1.1% | 2,100 |
| 2022/12/29 | 1,883 | 1,939 | 1,870 | 1,880 | +7 | +0.4% | 2,000 |
| 2022/12/28 | 1,879 | 1,879 | 1,860 | 1,873 | -6 | -0.3% | 5,800 |
| 2022/12/27 | 1,883 | 1,885 | 1,860 | 1,879 | -4 | -0.2% | 13,200 |
| 2022/12/26 | 1,860 | 1,883 | 1,850 | 1,883 | +8 | +0.4% | 12,100 |
| 2022/12/23 | 1,901 | 1,901 | 1,850 | 1,875 | -55 | -2.8% | 5,200 |
| 2022/12/22 | 1,894 | 1,943 | 1,893 | 1,930 | +30 | +1.6% | 2,000 |
| 2022/12/21 | 1,855 | 1,909 | 1,855 | 1,900 | +19 | +1% | 9,100 |
| 2022/12/20 | 1,938 | 1,940 | 1,862 | 1,881 | -56 | -2.9% | 22,700 |
| 2022/12/19 | 1,966 | 1,966 | 1,937 | 1,937 | -39 | -2% | 3,400 |
| 2022/12/16 | 1,975 | 1,976 | 1,966 | 1,976 | -6 | -0.3% | 1,200 |
| 2022/12/15 | 1,958 | 1,982 | 1,941 | 1,982 | +24 | +1.2% | 3,100 |
| 2022/12/14 | 1,947 | 1,958 | 1,935 | 1,958 | +24 | +1.2% | 2,700 |
| 2022/12/13 | 1,983 | 1,983 | 1,931 | 1,934 | -26 | -1.3% | 16,900 |
| 2022/12/12 | 1,952 | 2,011 | 1,952 | 1,960 | -22 | -1.1% | 18,600 |
| 2022/12/09 | 2,060 | 2,075 | 1,975 | 1,982 | -124 | -5.9% | 51,600 |
| 2022/12/08 | 2,160 | 2,166 | 2,085 | 2,106 | -66 | -3% | 7,900 |
| 2022/12/07 | 2,190 | 2,193 | 2,164 | 2,172 | -3 | -0.1% | 5,100 |
| 2022/12/06 | 2,195 | 2,195 | 2,149 | 2,175 | -15 | -0.7% | 6,900 |
| 2022/12/05 | 2,130 | 2,190 | 2,130 | 2,190 | +69 | +3.3% | 8,900 |
| 2022/12/02 | 2,080 | 2,121 | 2,070 | 2,121 | +41 | +2% | 4,000 |
| 2022/12/01 | 2,132 | 2,136 | 2,055 | 2,080 | -60 | -2.8% | 16,600 |
| 2022/11/30 | 2,150 | 2,185 | 2,132 | 2,140 | +13 | +0.6% | 22,200 |
| 2022/11/29 | 2,035 | 2,129 | 2,016 | 2,127 | +72 | +3.5% | 16,100 |
| 2022/11/28 | 2,069 | 2,069 | 2,037 | 2,055 | -3 | -0.1% | 5,800 |
| 2022/11/25 | 1,979 | 2,058 | 1,968 | 2,058 | +88 | +4.5% | 31,100 |
| 2022/11/24 | 1,970 | 1,980 | 1,950 | 1,970 | +13 | +0.7% | 6,200 |
| 2022/11/22 | 1,976 | 1,976 | 1,950 | 1,957 | -9 | -0.5% | 3,200 |
| 2022/11/21 | 1,973 | 1,978 | 1,961 | 1,966 | -2 | -0.1% | 4,200 |
| 2022/11/18 | 1,941 | 1,970 | 1,933 | 1,968 | +37 | +1.9% | 8,400 |
| 2022/11/17 | 1,923 | 1,948 | 1,921 | 1,931 | +6 | +0.3% | 2,900 |
| 2022/11/16 | 1,960 | 1,963 | 1,920 | 1,925 | -25 | -1.3% | 7,900 |
| 2022/11/15 | 1,940 | 1,950 | 1,923 | 1,950 | +10 | +0.5% | 4,300 |
| 2022/11/14 | 1,963 | 1,963 | 1,921 | 1,940 | -23 | -1.2% | 4,200 |
| 2022/11/11 | 1,983 | 1,983 | 1,959 | 1,963 | +2 | +0.1% | 3,400 |
451～
500
件表示中 / 2363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 | 220,000円 | +12.9% | +27.8% | 1.14% | 12.92倍 | 1.47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 |
| 翻訳センター | 189,000円 | +7.1% | +15.1% | 3.97% | 8.79倍 | 1.01倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| Ｚｅｎｋｅｎ | 51,600円 | +6.6% | +43.6% | 2.52% | 16.48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 | 117,600円 | +8.7% | +33.3% | 2.72% | 14.68倍 | 0.96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 |
| ＷＯＬＶＥＳ | 79,100円 | +11.0% | +11.0% | 0.00% | 10.54倍 | 2.80倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。一次から二次診療まで幅広い治療サービス提供 |
市場注目の銘柄
チャート関連のコラム
