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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,963 | 1,970 | 1,961 | 1,961 | -4 | -0.2% | 900 |
| 2022/11/09 | 1,971 | 1,978 | 1,965 | 1,965 | -15 | -0.8% | 2,500 |
| 2022/11/08 | 1,999 | 1,999 | 1,980 | 1,980 | -13 | -0.7% | 4,700 |
| 2022/11/07 | 2,000 | 2,010 | 1,986 | 1,993 | +96 | +5.1% | 18,500 |
| 2022/11/04 | 1,908 | 1,908 | 1,888 | 1,897 | -12 | -0.6% | 4,600 |
| 2022/11/02 | 1,895 | 1,909 | 1,895 | 1,909 | +11 | +0.6% | 1,400 |
| 2022/11/01 | 1,905 | 1,905 | 1,898 | 1,898 | -7 | -0.4% | 1,400 |
| 2022/10/31 | 1,909 | 1,909 | 1,882 | 1,905 | +24 | +1.3% | 1,200 |
| 2022/10/28 | 1,893 | 1,908 | 1,881 | 1,881 | -26 | -1.4% | 2,000 |
| 2022/10/27 | 1,894 | 1,910 | 1,894 | 1,907 | -2 | -0.1% | 1,100 |
| 2022/10/26 | 1,903 | 1,910 | 1,900 | 1,909 | +17 | +0.9% | 1,600 |
| 2022/10/25 | 1,904 | 1,925 | 1,892 | 1,892 | -34 | -1.8% | 2,000 |
| 2022/10/24 | 1,926 | 1,926 | 1,906 | 1,926 | +27 | +1.4% | 1,800 |
| 2022/10/21 | 1,908 | 1,908 | 1,885 | 1,899 | +10 | +0.5% | 800 |
| 2022/10/20 | 1,874 | 1,889 | 1,872 | 1,889 | +14 | +0.7% | 500 |
| 2022/10/19 | 1,890 | 1,908 | 1,875 | 1,875 | -15 | -0.8% | 2,100 |
| 2022/10/18 | 1,919 | 1,919 | 1,889 | 1,890 | +5 | +0.3% | 4,100 |
| 2022/10/17 | 1,865 | 1,890 | 1,857 | 1,885 | +20 | +1.1% | 2,500 |
| 2022/10/14 | 1,828 | 1,865 | 1,828 | 1,865 | +13 | +0.7% | 600 |
| 2022/10/13 | 1,836 | 1,852 | 1,836 | 1,852 | +16 | +0.9% | 500 |
| 2022/10/12 | 1,830 | 1,836 | 1,814 | 1,836 | +6 | +0.3% | 600 |
| 2022/10/11 | 1,825 | 1,830 | 1,814 | 1,830 | -6 | -0.3% | 1,800 |
| 2022/10/07 | 1,837 | 1,857 | 1,835 | 1,836 | -24 | -1.3% | 4,300 |
| 2022/10/06 | 1,830 | 1,865 | 1,830 | 1,860 | +15 | +0.8% | 1,100 |
| 2022/10/05 | 1,845 | 1,855 | 1,845 | 1,845 | ±0 | ±0% | 400 |
| 2022/10/04 | 1,832 | 1,859 | 1,820 | 1,845 | +13 | +0.7% | 2,400 |
| 2022/10/03 | 1,805 | 1,832 | 1,802 | 1,832 | +22 | +1.2% | 2,000 |
| 2022/09/30 | 1,803 | 1,811 | 1,798 | 1,810 | -1 | -0.1% | 3,400 |
| 2022/09/29 | 1,855 | 1,864 | 1,811 | 1,811 | -39 | -2.1% | 4,900 |
| 2022/09/28 | 1,855 | 1,878 | 1,850 | 1,850 | -5 | -0.3% | 2,100 |
| 2022/09/27 | 1,865 | 1,875 | 1,854 | 1,855 | -1 | -0.1% | 1,500 |
| 2022/09/26 | 1,861 | 1,870 | 1,853 | 1,856 | -29 | -1.5% | 2,800 |
| 2022/09/22 | 1,878 | 1,887 | 1,872 | 1,885 | -2 | -0.1% | 2,000 |
| 2022/09/21 | 1,895 | 1,905 | 1,887 | 1,887 | -18 | -0.9% | 4,400 |
| 2022/09/20 | 1,905 | 1,910 | 1,894 | 1,905 | ±0 | ±0% | 1,800 |
| 2022/09/16 | 1,885 | 1,905 | 1,885 | 1,905 | +1 | +0.1% | 1,000 |
| 2022/09/15 | 1,880 | 1,904 | 1,880 | 1,904 | +25 | +1.3% | 1,900 |
| 2022/09/14 | 1,890 | 1,919 | 1,879 | 1,879 | -28 | -1.5% | 6,200 |
| 2022/09/13 | 1,915 | 1,918 | 1,900 | 1,907 | -10 | -0.5% | 4,600 |
| 2022/09/12 | 1,932 | 1,932 | 1,915 | 1,917 | -15 | -0.8% | 1,300 |
| 2022/09/09 | 1,950 | 1,950 | 1,916 | 1,932 | +15 | +0.8% | 4,900 |
| 2022/09/08 | 1,921 | 1,921 | 1,891 | 1,917 | +6 | +0.3% | 8,900 |
| 2022/09/07 | 1,911 | 1,922 | 1,911 | 1,911 | ±0 | ±0% | 3,100 |
| 2022/09/06 | 1,915 | 1,924 | 1,908 | 1,911 | +2 | +0.1% | 2,000 |
| 2022/09/05 | 1,917 | 1,923 | 1,909 | 1,909 | -17 | -0.9% | 1,900 |
| 2022/09/02 | 1,948 | 1,948 | 1,915 | 1,926 | -8 | -0.4% | 1,900 |
| 2022/09/01 | 1,932 | 1,940 | 1,920 | 1,934 | +14 | +0.7% | 2,700 |
| 2022/08/31 | 1,940 | 1,940 | 1,920 | 1,920 | -20 | -1% | 3,500 |
| 2022/08/30 | 1,937 | 1,940 | 1,922 | 1,940 | +19 | +1% | 1,700 |
| 2022/08/29 | 1,910 | 1,937 | 1,910 | 1,921 | -36 | -1.8% | 4,800 |
501～
550
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
