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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,901 | 1,944 | 1,875 | 1,910 | +7 | +0.4% | 5,000 |
| 2022/06/13 | 1,911 | 1,948 | 1,903 | 1,903 | -37 | -1.9% | 3,500 |
| 2022/06/10 | 1,947 | 1,982 | 1,935 | 1,940 | -39 | -2% | 5,500 |
| 2022/06/09 | 1,902 | 1,979 | 1,902 | 1,979 | +76 | +4% | 8,300 |
| 2022/06/08 | 1,931 | 1,940 | 1,903 | 1,903 | -28 | -1.5% | 3,400 |
| 2022/06/07 | 1,940 | 1,940 | 1,927 | 1,931 | -10 | -0.5% | 2,500 |
| 2022/06/06 | 1,924 | 1,965 | 1,912 | 1,941 | -20 | -1% | 4,400 |
| 2022/06/03 | 1,965 | 1,998 | 1,920 | 1,961 | -11 | -0.6% | 8,000 |
| 2022/06/02 | 1,956 | 1,972 | 1,908 | 1,972 | ±0 | ±0% | 5,700 |
| 2022/06/01 | 2,014 | 2,014 | 1,970 | 1,972 | -28 | -1.4% | 2,800 |
| 2022/05/31 | 1,965 | 2,000 | 1,965 | 2,000 | +15 | +0.8% | 3,700 |
| 2022/05/30 | 1,985 | 1,985 | 1,976 | 1,985 | ±0 | ±0% | 1,900 |
| 2022/05/27 | 2,005 | 2,019 | 1,983 | 1,985 | -19 | -0.9% | 4,200 |
| 2022/05/26 | 1,995 | 2,040 | 1,995 | 2,004 | +10 | +0.5% | 4,600 |
| 2022/05/25 | 1,965 | 2,000 | 1,963 | 1,994 | +14 | +0.7% | 7,000 |
| 2022/05/24 | 1,993 | 2,008 | 1,980 | 1,980 | -13 | -0.7% | 10,100 |
| 2022/05/23 | 1,998 | 1,999 | 1,974 | 1,993 | +8 | +0.4% | 4,300 |
| 2022/05/20 | 1,965 | 2,011 | 1,965 | 1,985 | +9 | +0.5% | 6,700 |
| 2022/05/19 | 2,028 | 2,030 | 1,950 | 1,976 | -71 | -3.5% | 15,500 |
| 2022/05/18 | 1,986 | 2,072 | 1,955 | 2,047 | +96 | +4.9% | 23,900 |
| 2022/05/17 | 1,910 | 1,986 | 1,910 | 1,951 | +44 | +2.3% | 10,100 |
| 2022/05/16 | 1,875 | 1,931 | 1,875 | 1,907 | -3 | -0.2% | 14,800 |
| 2022/05/13 | 1,861 | 1,920 | 1,861 | 1,910 | +76 | +4.1% | 21,900 |
| 2022/05/12 | 1,830 | 1,858 | 1,830 | 1,834 | -9 | -0.5% | 11,500 |
| 2022/05/11 | 1,801 | 1,843 | 1,801 | 1,843 | +43 | +2.4% | 8,800 |
| 2022/05/10 | 1,774 | 1,809 | 1,771 | 1,800 | -5 | -0.3% | 13,800 |
| 2022/05/09 | 1,801 | 1,805 | 1,800 | 1,805 | +21 | +1.2% | 5,800 |
| 2022/05/06 | 1,771 | 1,809 | 1,768 | 1,784 | +13 | +0.7% | 12,900 |
| 2022/05/02 | 1,770 | 1,775 | 1,770 | 1,771 | -10 | -0.6% | 4,800 |
| 2022/04/28 | 1,770 | 1,788 | 1,756 | 1,781 | -7 | -0.4% | 2,700 |
| 2022/04/27 | 1,782 | 1,807 | 1,781 | 1,788 | ±0 | ±0% | 2,600 |
| 2022/04/26 | 1,792 | 1,827 | 1,782 | 1,788 | +8 | +0.4% | 2,700 |
| 2022/04/25 | 1,800 | 1,800 | 1,780 | 1,780 | -24 | -1.3% | 4,600 |
| 2022/04/22 | 1,800 | 1,812 | 1,781 | 1,804 | +4 | +0.2% | 5,200 |
| 2022/04/21 | 1,768 | 1,800 | 1,768 | 1,800 | +32 | +1.8% | 4,600 |
| 2022/04/20 | 1,789 | 1,791 | 1,765 | 1,768 | -21 | -1.2% | 16,400 |
| 2022/04/19 | 1,761 | 1,789 | 1,761 | 1,789 | +29 | +1.6% | 7,100 |
| 2022/04/18 | 1,763 | 1,764 | 1,754 | 1,760 | -4 | -0.2% | 4,000 |
| 2022/04/15 | 1,753 | 1,780 | 1,753 | 1,764 | -17 | -1% | 2,000 |
| 2022/04/14 | 1,766 | 1,781 | 1,756 | 1,781 | +11 | +0.6% | 2,100 |
| 2022/04/13 | 1,761 | 1,770 | 1,747 | 1,770 | +9 | +0.5% | 2,900 |
| 2022/04/12 | 1,753 | 1,769 | 1,750 | 1,761 | -11 | -0.6% | 4,800 |
| 2022/04/11 | 1,795 | 1,804 | 1,751 | 1,772 | -34 | -1.9% | 7,900 |
| 2022/04/08 | 1,811 | 1,812 | 1,798 | 1,806 | +5 | +0.3% | 2,400 |
| 2022/04/07 | 1,798 | 1,815 | 1,798 | 1,801 | -3 | -0.2% | 2,800 |
| 2022/04/06 | 1,810 | 1,823 | 1,800 | 1,804 | -21 | -1.2% | 2,600 |
| 2022/04/05 | 1,837 | 1,844 | 1,824 | 1,825 | -20 | -1.1% | 1,500 |
| 2022/04/04 | 1,805 | 1,845 | 1,805 | 1,845 | +40 | +2.2% | 1,900 |
| 2022/04/01 | 1,807 | 1,814 | 1,796 | 1,805 | -2 | -0.1% | 2,700 |
| 2022/03/31 | 1,802 | 1,821 | 1,790 | 1,807 | -13 | -0.7% | 3,000 |
701～
750
件表示中 / 2462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 | 268,100円 | +22.3% | +39.1% | 1.38% | 14.59倍 | 1.79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 |
| サニーサイド | 51,200円 | +3.3% | +10.6% | 4.30% | 7.96倍 | 1.77倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
| ライトアップ | 133,000円 | +56.5% | +99.7% | 1.27% | 15.59倍 | 2.52倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ブッキングＲ | 129,600円 | +35.6% | +23.1% | 0.00% | 21.12倍 | 6.11倍 |
|
宿泊予約の「リゾートグランピングドットコム」運営。ペット宿泊可物件に特化の「いぬやど」も |
| プロジェクＨ | 130,000円 | +2.3% | - | 0.00% | - | 3.14倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
市場注目の銘柄
チャート関連のコラム
