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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 1,927 | 1,927 | 1,895 | 1,899 | +4 | +0.2% | 1,700 |
| 2021/07/21 | 1,900 | 1,900 | 1,894 | 1,895 | +1 | +0.1% | 1,700 |
| 2021/07/20 | 1,893 | 1,900 | 1,893 | 1,894 | -6 | -0.3% | 1,700 |
| 2021/07/19 | 1,895 | 1,949 | 1,895 | 1,900 | -4 | -0.2% | 3,400 |
| 2021/07/16 | 1,915 | 1,916 | 1,899 | 1,904 | +1 | +0.1% | 3,300 |
| 2021/07/15 | 1,923 | 1,923 | 1,903 | 1,903 | -21 | -1.1% | 1,300 |
| 2021/07/14 | 1,925 | 1,925 | 1,915 | 1,924 | -1 | -0.1% | 1,300 |
| 2021/07/13 | 1,918 | 1,925 | 1,918 | 1,925 | +10 | +0.5% | 600 |
| 2021/07/12 | 1,908 | 1,915 | 1,907 | 1,915 | +10 | +0.5% | 3,600 |
| 2021/07/09 | 1,896 | 1,906 | 1,891 | 1,905 | +7 | +0.4% | 6,100 |
| 2021/07/08 | 1,901 | 1,901 | 1,888 | 1,898 | -2 | -0.1% | 8,900 |
| 2021/07/07 | 1,922 | 1,922 | 1,898 | 1,900 | -14 | -0.7% | 3,900 |
| 2021/07/06 | 1,923 | 1,925 | 1,897 | 1,914 | -16 | -0.8% | 3,600 |
| 2021/07/05 | 1,959 | 1,959 | 1,926 | 1,930 | -7 | -0.4% | 2,800 |
| 2021/07/02 | 1,914 | 1,955 | 1,880 | 1,937 | +37 | +1.9% | 8,200 |
| 2021/07/01 | 1,919 | 1,919 | 1,897 | 1,900 | -2 | -0.1% | 4,500 |
| 2021/06/30 | 1,901 | 1,906 | 1,895 | 1,902 | +2 | +0.1% | 2,400 |
| 2021/06/29 | 1,910 | 1,910 | 1,900 | 1,900 | -19 | -1% | 3,900 |
| 2021/06/28 | 1,920 | 1,941 | 1,910 | 1,919 | ±0 | ±0% | 4,700 |
| 2021/06/25 | 1,902 | 1,926 | 1,902 | 1,919 | +18 | +0.9% | 6,600 |
| 2021/06/24 | 1,937 | 1,937 | 1,901 | 1,901 | -17 | -0.9% | 3,700 |
| 2021/06/23 | 1,900 | 1,933 | 1,900 | 1,918 | +19 | +1% | 3,200 |
| 2021/06/22 | 1,894 | 1,917 | 1,893 | 1,899 | +10 | +0.5% | 3,800 |
| 2021/06/21 | 1,870 | 1,900 | 1,870 | 1,889 | -32 | -1.7% | 7,700 |
| 2021/06/18 | 1,942 | 1,957 | 1,921 | 1,921 | -30 | -1.5% | 5,800 |
| 2021/06/17 | 1,975 | 1,975 | 1,940 | 1,951 | -20 | -1% | 9,300 |
| 2021/06/16 | 1,987 | 1,987 | 1,966 | 1,971 | -4 | -0.2% | 5,100 |
| 2021/06/15 | 1,932 | 1,980 | 1,925 | 1,975 | +42 | +2.2% | 10,600 |
| 2021/06/14 | 1,990 | 1,990 | 1,933 | 1,933 | -31 | -1.6% | 6,600 |
| 2021/06/11 | 1,975 | 1,975 | 1,951 | 1,964 | +14 | +0.7% | 4,100 |
| 2021/06/10 | 1,952 | 1,974 | 1,935 | 1,950 | -14 | -0.7% | 6,500 |
| 2021/06/09 | 1,898 | 1,973 | 1,893 | 1,964 | +86 | +4.6% | 17,200 |
| 2021/06/08 | 1,868 | 1,890 | 1,865 | 1,878 | +14 | +0.8% | 2,900 |
| 2021/06/07 | 1,859 | 1,875 | 1,842 | 1,864 | +30 | +1.6% | 3,700 |
| 2021/06/04 | 1,835 | 1,848 | 1,834 | 1,834 | -5 | -0.3% | 4,200 |
| 2021/06/03 | 1,824 | 1,860 | 1,824 | 1,839 | +3 | +0.2% | 10,600 |
| 2021/06/02 | 1,843 | 1,845 | 1,835 | 1,836 | -7 | -0.4% | 6,100 |
| 2021/06/01 | 1,846 | 1,853 | 1,840 | 1,843 | -3 | -0.2% | 7,600 |
| 2021/05/31 | 1,830 | 1,848 | 1,830 | 1,846 | +16 | +0.9% | 3,600 |
| 2021/05/28 | 1,828 | 1,835 | 1,815 | 1,830 | +7 | +0.4% | 15,500 |
| 2021/05/27 | 1,850 | 1,850 | 1,822 | 1,823 | -27 | -1.5% | 11,000 |
| 2021/05/26 | 1,833 | 1,860 | 1,826 | 1,850 | +10 | +0.5% | 15,800 |
| 2021/05/25 | 1,901 | 1,912 | 1,820 | 1,840 | -65 | -3.4% | 54,700 |
| 2021/05/24 | 1,905 | 1,923 | 1,904 | 1,905 | -15 | -0.8% | 8,300 |
| 2021/05/21 | 1,930 | 1,930 | 1,913 | 1,920 | +3 | +0.2% | 5,000 |
| 2021/05/20 | 1,913 | 1,926 | 1,909 | 1,917 | -2 | -0.1% | 7,900 |
| 2021/05/19 | 1,924 | 1,927 | 1,900 | 1,919 | -9 | -0.5% | 7,400 |
| 2021/05/18 | 1,922 | 1,937 | 1,921 | 1,928 | +6 | +0.3% | 2,800 |
| 2021/05/17 | 1,959 | 1,968 | 1,920 | 1,922 | +3 | +0.2% | 6,700 |
| 2021/05/14 | 1,892 | 1,922 | 1,891 | 1,919 | +28 | +1.5% | 9,600 |
1001～
1050
件表示中 / 2546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 | 403,000円 | +12.9% | +19.0% | 0.99% | 17.08倍 | 2.51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 |
| 早稲田学 | 116,300円 | +15.6% | - | 4.57% | 11.58倍 | 1.67倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| アズパートナ | 330,000円 | +33.2% | +11.7% | 1.97% | 11.09倍 | 2.84倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
| きんえい | 407,000円 | +1.4% | -24.7% | 0.25% | 87.28倍 | 4.40倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| 売れるネＧ | 151,000円 | +118.3% | - | 0.00% | - | 22.88倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
市場注目の銘柄
チャート関連のコラム
