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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,802 | 1,814 | 1,802 | 1,814 | +6 | +0.3% | 4,800 |
| 2024/03/04 | 1,795 | 1,808 | 1,795 | 1,808 | +4 | +0.2% | 2,000 |
| 2024/03/01 | 1,809 | 1,810 | 1,752 | 1,804 | ±0 | ±0% | 9,100 |
| 2024/02/29 | 1,804 | 1,806 | 1,803 | 1,804 | -5 | -0.3% | 39,800 |
| 2024/02/28 | 1,807 | 1,811 | 1,805 | 1,809 | ±0 | ±0% | 5,300 |
| 2024/02/27 | 1,801 | 1,812 | 1,801 | 1,809 | +1 | +0.1% | 3,500 |
| 2024/02/26 | 1,809 | 1,814 | 1,806 | 1,808 | -3 | -0.2% | 4,000 |
| 2024/02/22 | 1,815 | 1,818 | 1,805 | 1,811 | -4 | -0.2% | 6,700 |
| 2024/02/21 | 1,819 | 1,819 | 1,814 | 1,815 | ±0 | ±0% | 1,000 |
| 2024/02/20 | 1,814 | 1,818 | 1,806 | 1,815 | +1 | +0.1% | 3,500 |
| 2024/02/19 | 1,803 | 1,818 | 1,803 | 1,814 | +13 | +0.7% | 9,800 |
| 2024/02/16 | 1,803 | 1,807 | 1,801 | 1,801 | -5 | -0.3% | 1,300 |
| 2024/02/15 | 1,805 | 1,806 | 1,799 | 1,806 | +7 | +0.4% | 2,500 |
| 2024/02/14 | 1,801 | 1,809 | 1,797 | 1,799 | -9 | -0.5% | 1,700 |
| 2024/02/13 | 1,810 | 1,813 | 1,800 | 1,808 | -6 | -0.3% | 2,500 |
| 2024/02/09 | 1,771 | 1,818 | 1,761 | 1,814 | +71 | +4.1% | 21,500 |
| 2024/02/08 | 1,757 | 1,757 | 1,743 | 1,743 | -14 | -0.8% | 3,600 |
| 2024/02/07 | 1,741 | 1,757 | 1,741 | 1,757 | +12 | +0.7% | 1,000 |
| 2024/02/06 | 1,752 | 1,752 | 1,745 | 1,745 | -11 | -0.6% | 1,000 |
| 2024/02/05 | 1,750 | 1,758 | 1,747 | 1,756 | -6 | -0.3% | 600 |
| 2024/02/02 | 1,763 | 1,763 | 1,751 | 1,762 | -1 | -0.1% | 2,300 |
| 2024/02/01 | 1,756 | 1,765 | 1,756 | 1,763 | +7 | +0.4% | 1,800 |
| 2024/01/31 | 1,758 | 1,758 | 1,748 | 1,756 | -3 | -0.2% | 1,100 |
| 2024/01/30 | 1,749 | 1,763 | 1,747 | 1,759 | +18 | +1% | 1,900 |
| 2024/01/29 | 1,744 | 1,748 | 1,738 | 1,741 | -3 | -0.2% | 1,700 |
| 2024/01/26 | 1,765 | 1,765 | 1,735 | 1,744 | -15 | -0.9% | 4,200 |
| 2024/01/25 | 1,740 | 1,759 | 1,730 | 1,759 | +19 | +1.1% | 7,300 |
| 2024/01/24 | 1,739 | 1,746 | 1,731 | 1,740 | -7 | -0.4% | 2,100 |
| 2024/01/23 | 1,749 | 1,749 | 1,739 | 1,747 | ±0 | ±0% | 3,600 |
| 2024/01/22 | 1,741 | 1,748 | 1,741 | 1,747 | +3 | +0.2% | 2,200 |
| 2024/01/19 | 1,736 | 1,744 | 1,735 | 1,744 | +5 | +0.3% | 500 |
| 2024/01/18 | 1,758 | 1,758 | 1,730 | 1,739 | -4 | -0.2% | 4,500 |
| 2024/01/17 | 1,750 | 1,750 | 1,743 | 1,743 | -7 | -0.4% | 900 |
| 2024/01/16 | 1,753 | 1,753 | 1,742 | 1,750 | -3 | -0.2% | 2,200 |
| 2024/01/15 | 1,760 | 1,760 | 1,748 | 1,753 | +7 | +0.4% | 900 |
| 2024/01/12 | 1,743 | 1,750 | 1,740 | 1,746 | +3 | +0.2% | 2,000 |
| 2024/01/11 | 1,745 | 1,765 | 1,740 | 1,743 | -2 | -0.1% | 5,800 |
| 2024/01/10 | 1,758 | 1,758 | 1,745 | 1,745 | -4 | -0.2% | 800 |
| 2024/01/09 | 1,753 | 1,757 | 1,747 | 1,749 | -6 | -0.3% | 2,400 |
| 2024/01/05 | 1,751 | 1,768 | 1,736 | 1,755 | +23 | +1.3% | 5,700 |
| 2024/01/04 | 1,730 | 1,732 | 1,720 | 1,732 | +6 | +0.3% | 5,600 |
| 2023/12/29 | 1,745 | 1,745 | 1,720 | 1,726 | -1 | -0.1% | 4,500 |
| 2023/12/28 | 1,716 | 1,727 | 1,716 | 1,727 | -6 | -0.3% | 1,600 |
| 2023/12/27 | 1,712 | 1,735 | 1,712 | 1,733 | +12 | +0.7% | 6,000 |
| 2023/12/26 | 1,714 | 1,729 | 1,714 | 1,721 | -10 | -0.6% | 4,100 |
| 2023/12/25 | 1,723 | 1,736 | 1,723 | 1,731 | +3 | +0.2% | 6,700 |
| 2023/12/22 | 1,726 | 1,756 | 1,725 | 1,728 | +10 | +0.6% | 6,800 |
| 2023/12/21 | 1,718 | 1,722 | 1,717 | 1,718 | -3 | -0.2% | 3,300 |
| 2023/12/20 | 1,722 | 1,723 | 1,717 | 1,721 | +3 | +0.2% | 9,900 |
| 2023/12/19 | 1,718 | 1,720 | 1,717 | 1,718 | +1 | +0.1% | 2,900 |
51～
100
件表示中 / 2235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 | 197,100円 | +12.9% | +27.8% | 1.27% | 11.80倍 | 1.36倍 |
|
犬猫向け高度医療を行う動物病院を東京、川崎、名古屋で運営。全国連携病院からの完全紹介制 |
| 鉄人化ＨＤ | 41,400円 | +4.4% | +999.9% | 0.00% | 201.95倍 | 26.62倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| セレスポ | 98,900円 | +50.7% | - | 2.43% | 11.72倍 | 0.54倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
| グランド | 476,500円 | +6.3% | -13.2% | 0.52% | 15.17倍 | 1.73倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| ＧＭＯ－ＡＰ | 33,400円 | +0.7% | +122.2% | 2.07% | 24.47倍 | 1.04倍 |
|
ＧＭＯ傘下の総合ネット広告代理店。アドテク開発・運営も含めたワンストップサービスに強み |
市場注目の銘柄
チャート関連のコラム
