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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,802 | 1,821 | 1,790 | 1,807 | -13 | -0.7% | 3,000 |
| 2022/03/30 | 1,807 | 1,833 | 1,800 | 1,820 | +10 | +0.6% | 6,300 |
| 2022/03/29 | 1,815 | 1,869 | 1,809 | 1,810 | -4 | -0.2% | 6,000 |
| 2022/03/28 | 1,870 | 1,870 | 1,806 | 1,814 | -24 | -1.3% | 10,800 |
| 2022/03/25 | 1,846 | 1,860 | 1,813 | 1,838 | +41 | +2.3% | 12,400 |
| 2022/03/24 | 1,785 | 1,819 | 1,782 | 1,797 | -2 | -0.1% | 5,600 |
| 2022/03/23 | 1,820 | 1,821 | 1,797 | 1,799 | +7 | +0.4% | 5,200 |
| 2022/03/22 | 1,796 | 1,819 | 1,763 | 1,792 | +19 | +1.1% | 12,100 |
| 2022/03/18 | 1,765 | 1,784 | 1,760 | 1,773 | -14 | -0.8% | 5,500 |
| 2022/03/17 | 1,780 | 1,799 | 1,765 | 1,787 | +22 | +1.2% | 9,400 |
| 2022/03/16 | 1,746 | 1,779 | 1,746 | 1,765 | +23 | +1.3% | 5,100 |
| 2022/03/15 | 1,733 | 1,758 | 1,733 | 1,742 | ±0 | ±0% | 1,500 |
| 2022/03/14 | 1,752 | 1,775 | 1,730 | 1,742 | -36 | -2% | 4,000 |
| 2022/03/11 | 1,711 | 1,778 | 1,711 | 1,778 | +44 | +2.5% | 2,000 |
| 2022/03/10 | 1,709 | 1,777 | 1,709 | 1,734 | +25 | +1.5% | 10,500 |
| 2022/03/09 | 1,700 | 1,722 | 1,700 | 1,709 | +15 | +0.9% | 2,300 |
| 2022/03/08 | 1,702 | 1,726 | 1,692 | 1,694 | -34 | -2% | 3,800 |
| 2022/03/07 | 1,735 | 1,735 | 1,705 | 1,728 | +11 | +0.6% | 5,100 |
| 2022/03/04 | 1,728 | 1,728 | 1,711 | 1,717 | -18 | -1% | 5,000 |
| 2022/03/03 | 1,731 | 1,770 | 1,731 | 1,735 | +4 | +0.2% | 3,600 |
| 2022/03/02 | 1,728 | 1,761 | 1,727 | 1,731 | -24 | -1.4% | 4,400 |
| 2022/03/01 | 1,744 | 1,761 | 1,740 | 1,755 | +11 | +0.6% | 4,400 |
| 2022/02/28 | 1,720 | 1,758 | 1,720 | 1,744 | +24 | +1.4% | 4,700 |
| 2022/02/25 | 1,718 | 1,743 | 1,708 | 1,720 | +2 | +0.1% | 5,300 |
| 2022/02/24 | 1,700 | 1,722 | 1,700 | 1,718 | -8 | -0.5% | 7,500 |
| 2022/02/22 | 1,724 | 1,726 | 1,681 | 1,726 | -5 | -0.3% | 6,500 |
| 2022/02/21 | 1,731 | 1,740 | 1,722 | 1,731 | -19 | -1.1% | 4,400 |
| 2022/02/18 | 1,749 | 1,763 | 1,745 | 1,750 | -10 | -0.6% | 3,300 |
| 2022/02/17 | 1,753 | 1,778 | 1,753 | 1,760 | +7 | +0.4% | 5,200 |
| 2022/02/16 | 1,752 | 1,777 | 1,752 | 1,753 | +2 | +0.1% | 5,500 |
| 2022/02/15 | 1,761 | 1,776 | 1,751 | 1,751 | -10 | -0.6% | 3,200 |
| 2022/02/14 | 1,774 | 1,774 | 1,750 | 1,761 | -13 | -0.7% | 3,400 |
| 2022/02/10 | 1,771 | 1,786 | 1,754 | 1,774 | +3 | +0.2% | 2,300 |
| 2022/02/09 | 1,766 | 1,798 | 1,766 | 1,771 | +5 | +0.3% | 2,200 |
| 2022/02/08 | 1,797 | 1,806 | 1,763 | 1,766 | -31 | -1.7% | 6,000 |
| 2022/02/07 | 1,781 | 1,797 | 1,770 | 1,797 | +16 | +0.9% | 2,400 |
| 2022/02/04 | 1,771 | 1,798 | 1,756 | 1,781 | +25 | +1.4% | 7,500 |
| 2022/02/03 | 1,756 | 1,756 | 1,735 | 1,756 | -2 | -0.1% | 4,800 |
| 2022/02/02 | 1,731 | 1,758 | 1,705 | 1,758 | +27 | +1.6% | 7,300 |
| 2022/02/01 | 1,736 | 1,759 | 1,724 | 1,731 | -5 | -0.3% | 3,700 |
| 2022/01/31 | 1,711 | 1,750 | 1,692 | 1,736 | +45 | +2.7% | 2,300 |
| 2022/01/28 | 1,691 | 1,703 | 1,683 | 1,691 | +6 | +0.4% | 6,700 |
| 2022/01/27 | 1,701 | 1,716 | 1,683 | 1,685 | -17 | -1% | 14,800 |
| 2022/01/26 | 1,710 | 1,726 | 1,697 | 1,702 | +1 | +0.1% | 9,700 |
| 2022/01/25 | 1,715 | 1,721 | 1,701 | 1,701 | -14 | -0.8% | 9,600 |
| 2022/01/24 | 1,724 | 1,725 | 1,706 | 1,715 | -10 | -0.6% | 11,500 |
| 2022/01/21 | 1,749 | 1,749 | 1,720 | 1,725 | -42 | -2.4% | 9,800 |
| 2022/01/20 | 1,769 | 1,785 | 1,764 | 1,767 | -1 | -0.1% | 10,300 |
| 2022/01/19 | 1,780 | 1,780 | 1,767 | 1,768 | -32 | -1.8% | 4,000 |
| 2022/01/18 | 1,794 | 1,810 | 1,776 | 1,800 | +6 | +0.3% | 4,100 |
651～
700
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
