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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,784 | 1,800 | 1,765 | 1,794 | +9 | +0.5% | 5,500 |
| 2022/01/14 | 1,793 | 1,793 | 1,769 | 1,785 | -8 | -0.4% | 2,800 |
| 2022/01/13 | 1,809 | 1,814 | 1,793 | 1,793 | -16 | -0.9% | 3,000 |
| 2022/01/12 | 1,789 | 1,809 | 1,780 | 1,809 | +21 | +1.2% | 7,600 |
| 2022/01/11 | 1,734 | 1,788 | 1,734 | 1,788 | +16 | +0.9% | 9,300 |
| 2022/01/07 | 1,775 | 1,785 | 1,771 | 1,772 | -5 | -0.3% | 6,900 |
| 2022/01/06 | 1,800 | 1,800 | 1,777 | 1,777 | -37 | -2% | 13,300 |
| 2022/01/05 | 1,835 | 1,835 | 1,811 | 1,814 | +3 | +0.2% | 5,400 |
| 2022/01/04 | 1,830 | 1,841 | 1,811 | 1,811 | -18 | -1% | 6,700 |
| 2021/12/30 | 1,780 | 1,829 | 1,768 | 1,829 | +74 | +4.2% | 11,600 |
| 2021/12/29 | 1,770 | 1,770 | 1,748 | 1,755 | -15 | -0.8% | 5,100 |
| 2021/12/28 | 1,743 | 1,777 | 1,743 | 1,770 | +23 | +1.3% | 11,100 |
| 2021/12/27 | 1,748 | 1,775 | 1,743 | 1,747 | -14 | -0.8% | 12,300 |
| 2021/12/24 | 1,774 | 1,774 | 1,759 | 1,761 | -14 | -0.8% | 4,800 |
| 2021/12/23 | 1,771 | 1,776 | 1,750 | 1,775 | -2 | -0.1% | 15,600 |
| 2021/12/22 | 1,739 | 1,782 | 1,730 | 1,777 | +40 | +2.3% | 16,200 |
| 2021/12/21 | 1,720 | 1,741 | 1,711 | 1,737 | +90 | +5.5% | 31,700 |
| 2021/12/20 | 1,650 | 1,666 | 1,647 | 1,647 | -20 | -1.2% | 13,100 |
| 2021/12/17 | 1,682 | 1,686 | 1,659 | 1,667 | -16 | -1% | 8,100 |
| 2021/12/16 | 1,710 | 1,710 | 1,675 | 1,683 | -27 | -1.6% | 11,400 |
| 2021/12/15 | 1,693 | 1,720 | 1,690 | 1,710 | +18 | +1.1% | 13,400 |
| 2021/12/14 | 1,703 | 1,709 | 1,682 | 1,692 | -24 | -1.4% | 13,700 |
| 2021/12/13 | 1,727 | 1,735 | 1,700 | 1,716 | -10 | -0.6% | 12,200 |
| 2021/12/10 | 1,735 | 1,756 | 1,726 | 1,726 | -49 | -2.8% | 12,000 |
| 2021/12/09 | 1,776 | 1,780 | 1,761 | 1,775 | -1 | -0.1% | 3,900 |
| 2021/12/08 | 1,742 | 1,776 | 1,742 | 1,776 | +30 | +1.7% | 7,000 |
| 2021/12/07 | 1,715 | 1,748 | 1,715 | 1,746 | +34 | +2% | 9,100 |
| 2021/12/06 | 1,730 | 1,730 | 1,712 | 1,712 | -32 | -1.8% | 8,800 |
| 2021/12/03 | 1,758 | 1,758 | 1,728 | 1,744 | -14 | -0.8% | 4,800 |
| 2021/12/02 | 1,733 | 1,790 | 1,720 | 1,758 | +25 | +1.4% | 5,800 |
| 2021/12/01 | 1,740 | 1,740 | 1,726 | 1,733 | -6 | -0.3% | 5,300 |
| 2021/11/30 | 1,729 | 1,751 | 1,727 | 1,739 | +6 | +0.3% | 5,100 |
| 2021/11/29 | 1,753 | 1,761 | 1,732 | 1,733 | -32 | -1.8% | 6,800 |
| 2021/11/26 | 1,773 | 1,791 | 1,760 | 1,765 | -15 | -0.8% | 4,900 |
| 2021/11/25 | 1,790 | 1,791 | 1,776 | 1,780 | -17 | -0.9% | 3,900 |
| 2021/11/24 | 1,804 | 1,804 | 1,779 | 1,797 | -7 | -0.4% | 9,000 |
| 2021/11/22 | 1,823 | 1,823 | 1,801 | 1,804 | ±0 | ±0% | 4,100 |
| 2021/11/19 | 1,821 | 1,821 | 1,804 | 1,804 | +2 | +0.1% | 1,500 |
| 2021/11/18 | 1,798 | 1,808 | 1,797 | 1,802 | -6 | -0.3% | 4,200 |
| 2021/11/17 | 1,829 | 1,829 | 1,800 | 1,808 | -21 | -1.1% | 4,600 |
| 2021/11/16 | 1,821 | 1,835 | 1,821 | 1,829 | +1 | +0.1% | 1,300 |
| 2021/11/15 | 1,840 | 1,845 | 1,814 | 1,828 | -7 | -0.4% | 8,000 |
| 2021/11/12 | 1,798 | 1,839 | 1,798 | 1,835 | +32 | +1.8% | 4,600 |
| 2021/11/11 | 1,798 | 1,810 | 1,797 | 1,803 | ±0 | ±0% | 1,900 |
| 2021/11/10 | 1,794 | 1,812 | 1,794 | 1,803 | +2 | +0.1% | 1,300 |
| 2021/11/09 | 1,811 | 1,815 | 1,801 | 1,801 | -15 | -0.8% | 3,400 |
| 2021/11/08 | 1,816 | 1,830 | 1,816 | 1,816 | ±0 | ±0% | 4,200 |
| 2021/11/05 | 1,784 | 1,855 | 1,784 | 1,816 | +37 | +2.1% | 19,300 |
| 2021/11/04 | 1,777 | 1,779 | 1,758 | 1,779 | +10 | +0.6% | 8,500 |
| 2021/11/02 | 1,777 | 1,777 | 1,761 | 1,769 | ±0 | ±0% | 2,700 |
701～
750
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
