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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,965 | 2,015 | 1,965 | 2,015 | ±0 | ±0% | 1,000 |
| 2024/09/06 | 1,993 | 2,015 | 1,982 | 2,015 | +25 | +1.3% | 1,100 |
| 2024/09/05 | 1,990 | 1,990 | 1,983 | 1,990 | +6 | +0.3% | 300 |
| 2024/09/04 | 2,000 | 2,000 | 1,984 | 1,984 | -46 | -2.3% | 1,100 |
| 2024/09/03 | 1,992 | 2,035 | 1,979 | 2,030 | ±0 | ±0% | 2,100 |
| 2024/09/02 | 2,044 | 2,044 | 1,988 | 2,030 | -9 | -0.4% | 1,500 |
| 2024/08/30 | 2,030 | 2,039 | 2,002 | 2,039 | -6 | -0.3% | 600 |
| 2024/08/29 | 2,045 | 2,045 | 2,044 | 2,045 | +18 | +0.9% | 300 |
| 2024/08/28 | 2,028 | 2,030 | 2,000 | 2,027 | -1 | ±0% | 1,300 |
| 2024/08/27 | 2,020 | 2,028 | 2,020 | 2,028 | +8 | +0.4% | 500 |
| 2024/08/26 | 2,004 | 2,020 | 1,961 | 2,020 | +49 | +2.5% | 2,400 |
| 2024/08/23 | 1,970 | 1,980 | 1,970 | 1,971 | +11 | +0.6% | 800 |
| 2024/08/22 | 1,955 | 1,960 | 1,955 | 1,960 | +8 | +0.4% | 200 |
| 2024/08/21 | 1,940 | 1,970 | 1,940 | 1,952 | +16 | +0.8% | 2,700 |
| 2024/08/20 | 1,950 | 1,950 | 1,936 | 1,936 | -14 | -0.7% | 700 |
| 2024/08/19 | 1,927 | 1,950 | 1,927 | 1,950 | +4 | +0.2% | 1,200 |
| 2024/08/16 | 1,949 | 1,949 | 1,941 | 1,946 | +6 | +0.3% | 3,200 |
| 2024/08/15 | 1,927 | 1,940 | 1,927 | 1,940 | +13 | +0.7% | 1,200 |
| 2024/08/14 | 1,935 | 1,936 | 1,923 | 1,927 | -9 | -0.5% | 1,600 |
| 2024/08/13 | 1,929 | 1,936 | 1,910 | 1,936 | +7 | +0.4% | 2,800 |
| 2024/08/09 | 1,927 | 1,941 | 1,927 | 1,929 | +12 | +0.6% | 600 |
| 2024/08/08 | 1,927 | 1,927 | 1,915 | 1,917 | +12 | +0.6% | 3,400 |
| 2024/08/07 | 1,880 | 1,910 | 1,880 | 1,905 | +10 | +0.5% | 700 |
| 2024/08/06 | 1,865 | 1,955 | 1,865 | 1,895 | +25 | +1.3% | 6,300 |
| 2024/08/05 | 1,910 | 1,925 | 1,832 | 1,870 | -137 | -6.8% | 24,200 |
| 2024/08/02 | 2,021 | 2,070 | 1,958 | 2,007 | -71 | -3.4% | 14,900 |
| 2024/08/01 | 2,089 | 2,089 | 2,050 | 2,078 | -11 | -0.5% | 2,900 |
| 2024/07/31 | 2,094 | 2,094 | 2,067 | 2,089 | +18 | +0.9% | 700 |
| 2024/07/30 | 2,068 | 2,096 | 2,068 | 2,071 | +4 | +0.2% | 300 |
| 2024/07/29 | 2,092 | 2,092 | 2,067 | 2,067 | -26 | -1.2% | 1,300 |
| 2024/07/26 | 2,097 | 2,097 | 2,070 | 2,093 | +4 | +0.2% | 1,100 |
| 2024/07/25 | 2,072 | 2,089 | 2,064 | 2,089 | +16 | +0.8% | 1,500 |
| 2024/07/24 | 2,081 | 2,081 | 2,073 | 2,073 | -26 | -1.2% | 800 |
| 2024/07/23 | 2,093 | 2,099 | 2,092 | 2,099 | +6 | +0.3% | 2,900 |
| 2024/07/22 | 2,090 | 2,093 | 2,088 | 2,093 | +3 | +0.1% | 2,100 |
| 2024/07/19 | 2,070 | 2,090 | 2,070 | 2,090 | +20 | +1% | 1,500 |
| 2024/07/18 | 2,079 | 2,080 | 2,070 | 2,070 | -16 | -0.8% | 3,700 |
| 2024/07/17 | 2,065 | 2,089 | 2,061 | 2,086 | +10 | +0.5% | 1,900 |
| 2024/07/16 | 2,087 | 2,090 | 2,061 | 2,076 | -13 | -0.6% | 2,100 |
| 2024/07/12 | 2,061 | 2,090 | 2,061 | 2,089 | +19 | +0.9% | 1,600 |
| 2024/07/11 | 2,084 | 2,084 | 2,055 | 2,070 | -25 | -1.2% | 2,300 |
| 2024/07/10 | 2,120 | 2,134 | 2,002 | 2,095 | -25 | -1.2% | 5,300 |
| 2024/07/09 | 2,095 | 2,132 | 2,080 | 2,120 | +22 | +1% | 3,800 |
| 2024/07/08 | 2,115 | 2,137 | 2,090 | 2,098 | -18 | -0.9% | 3,500 |
| 2024/07/05 | 2,131 | 2,153 | 2,086 | 2,116 | -21 | -1% | 4,500 |
| 2024/07/04 | 2,156 | 2,159 | 2,120 | 2,137 | -19 | -0.9% | 4,000 |
| 2024/07/03 | 2,178 | 2,178 | 2,146 | 2,156 | -24 | -1.1% | 1,100 |
| 2024/07/02 | 2,149 | 2,180 | 2,137 | 2,180 | +25 | +1.2% | 6,200 |
| 2024/07/01 | 2,170 | 2,170 | 2,135 | 2,155 | -19 | -0.9% | 2,700 |
| 2024/06/28 | 2,179 | 2,179 | 2,150 | 2,174 | -5 | -0.2% | 4,200 |
51～
100
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
