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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,145 | 2,160 | 2,107 | 2,138 | +3 | +0.1% | 6,700 |
| 2024/06/25 | 2,124 | 2,146 | 2,116 | 2,135 | +2 | +0.1% | 4,400 |
| 2024/06/24 | 2,098 | 2,150 | 2,097 | 2,133 | +36 | +1.7% | 17,800 |
| 2024/06/21 | 2,080 | 2,099 | 2,080 | 2,097 | +18 | +0.9% | 4,400 |
| 2024/06/20 | 2,075 | 2,080 | 2,051 | 2,079 | +7 | +0.3% | 2,200 |
| 2024/06/19 | 2,070 | 2,072 | 2,050 | 2,072 | +4 | +0.2% | 1,300 |
| 2024/06/18 | 2,059 | 2,068 | 2,058 | 2,068 | +9 | +0.4% | 2,600 |
| 2024/06/17 | 2,068 | 2,068 | 2,030 | 2,059 | -2 | -0.1% | 4,800 |
| 2024/06/14 | 2,053 | 2,061 | 2,053 | 2,061 | +5 | +0.2% | 1,200 |
| 2024/06/13 | 2,046 | 2,057 | 2,046 | 2,056 | +6 | +0.3% | 1,000 |
| 2024/06/12 | 2,038 | 2,050 | 2,038 | 2,050 | +5 | +0.2% | 4,200 |
| 2024/06/11 | 2,039 | 2,045 | 2,019 | 2,045 | +1 | ±0% | 3,300 |
| 2024/06/10 | 2,047 | 2,049 | 2,036 | 2,044 | +16 | +0.8% | 3,700 |
| 2024/06/07 | 2,005 | 2,030 | 2,005 | 2,028 | +21 | +1% | 4,100 |
| 2024/06/06 | 1,996 | 2,009 | 1,996 | 2,007 | +1 | ±0% | 1,900 |
| 2024/06/05 | 1,990 | 2,006 | 1,990 | 2,006 | +1 | ±0% | 1,600 |
| 2024/06/04 | 2,012 | 2,012 | 2,000 | 2,005 | -7 | -0.3% | 2,800 |
| 2024/06/03 | 2,000 | 2,012 | 2,000 | 2,012 | +12 | +0.6% | 2,800 |
| 2024/05/31 | 2,006 | 2,006 | 2,000 | 2,000 | -6 | -0.3% | 300 |
| 2024/05/30 | 1,965 | 2,006 | 1,965 | 2,006 | +6 | +0.3% | 1,600 |
| 2024/05/29 | 2,002 | 2,002 | 1,986 | 2,000 | -3 | -0.1% | 1,700 |
| 2024/05/28 | 2,005 | 2,006 | 2,000 | 2,003 | -2 | -0.1% | 900 |
| 2024/05/27 | 2,000 | 2,007 | 1,986 | 2,005 | +7 | +0.4% | 4,700 |
| 2024/05/24 | 1,988 | 1,998 | 1,988 | 1,998 | +10 | +0.5% | 1,100 |
| 2024/05/23 | 1,985 | 1,989 | 1,980 | 1,988 | +8 | +0.4% | 1,500 |
| 2024/05/22 | 1,970 | 1,999 | 1,970 | 1,980 | -12 | -0.6% | 1,800 |
| 2024/05/21 | 1,985 | 1,997 | 1,976 | 1,992 | +21 | +1.1% | 1,200 |
| 2024/05/20 | 1,976 | 2,003 | 1,971 | 1,971 | -5 | -0.3% | 11,500 |
| 2024/05/17 | 1,980 | 1,999 | 1,941 | 1,976 | -4 | -0.2% | 2,900 |
| 2024/05/16 | 2,006 | 2,006 | 1,980 | 1,980 | -22 | -1.1% | 2,000 |
| 2024/05/15 | 2,000 | 2,005 | 2,000 | 2,002 | +2 | +0.1% | 2,100 |
| 2024/05/14 | 1,997 | 2,019 | 1,997 | 2,000 | +19 | +1% | 2,800 |
| 2024/05/13 | 1,970 | 2,000 | 1,950 | 1,981 | +26 | +1.3% | 5,100 |
| 2024/05/10 | 1,957 | 1,977 | 1,904 | 1,955 | -85 | -4.2% | 12,000 |
| 2024/05/09 | 1,989 | 2,040 | 1,989 | 2,040 | +35 | +1.7% | 4,700 |
| 2024/05/08 | 1,997 | 2,007 | 1,979 | 2,005 | +2 | +0.1% | 2,100 |
| 2024/05/07 | 1,989 | 2,003 | 1,985 | 2,003 | +24 | +1.2% | 3,700 |
| 2024/05/02 | 1,959 | 1,979 | 1,959 | 1,979 | ±0 | ±0% | 600 |
| 2024/05/01 | 1,996 | 1,996 | 1,950 | 1,979 | -20 | -1% | 1,300 |
| 2024/04/30 | 1,970 | 2,000 | 1,937 | 1,999 | +39 | +2% | 3,700 |
| 2024/04/26 | 1,947 | 1,960 | 1,947 | 1,960 | +43 | +2.2% | 1,500 |
| 2024/04/25 | 1,949 | 1,949 | 1,917 | 1,917 | -21 | -1.1% | 600 |
| 2024/04/24 | 1,946 | 1,946 | 1,864 | 1,938 | -12 | -0.6% | 4,000 |
| 2024/04/23 | 1,950 | 1,950 | 1,945 | 1,950 | +16 | +0.8% | 400 |
| 2024/04/22 | 1,924 | 1,989 | 1,924 | 1,934 | +4 | +0.2% | 8,900 |
| 2024/04/19 | 1,938 | 1,938 | 1,921 | 1,930 | ±0 | ±0% | 4,800 |
| 2024/04/18 | 1,923 | 1,930 | 1,923 | 1,930 | ±0 | ±0% | 1,400 |
| 2024/04/17 | 1,933 | 1,939 | 1,930 | 1,930 | -3 | -0.2% | 1,600 |
| 2024/04/16 | 1,940 | 1,940 | 1,926 | 1,933 | -17 | -0.9% | 1,000 |
| 2024/04/15 | 1,945 | 1,956 | 1,945 | 1,950 | ±0 | ±0% | 2,700 |
101～
150
件表示中 / 2362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 | 217,000円 | +12.9% | +27.8% | 1.15% | 12.75倍 | 1.45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 |
| Ｚｅｎｋｅｎ | 51,100円 | +6.6% | +43.6% | 2.54% | 16.32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 | 117,000円 | +8.7% | +33.3% | 2.74% | 14.60倍 | 0.95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 |
| ジモティー | 124,900円 | +10.0% | +7.1% | 0.00% | 13.27倍 | 5.85倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。ＰＶに応じて広告収入 |
| イトクロ | 27,400円 | +4.0% | - | 0.00% | - | 0.64倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
市場注目の銘柄
チャート関連のコラム
