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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,070 | 3,240 | 3,060 | 3,235 | +155 | +5% | 18,800 |
| 2018/07/17 | 3,080 | 3,100 | 3,040 | 3,080 | +30 | +1% | 6,100 |
| 2018/07/13 | 3,040 | 3,055 | 3,030 | 3,050 | +15 | +0.5% | 12,300 |
| 2018/07/12 | 3,010 | 3,070 | 3,010 | 3,035 | +20 | +0.7% | 13,200 |
| 2018/07/11 | 3,065 | 3,065 | 3,005 | 3,015 | -50 | -1.6% | 9,800 |
| 2018/07/10 | 3,070 | 3,110 | 3,060 | 3,065 | +5 | +0.2% | 5,900 |
| 2018/07/09 | 3,075 | 3,080 | 3,050 | 3,060 | -10 | -0.3% | 8,100 |
| 2018/07/06 | 3,100 | 3,110 | 3,030 | 3,070 | +15 | +0.5% | 14,800 |
| 2018/07/05 | 3,080 | 3,145 | 3,035 | 3,055 | -25 | -0.8% | 12,100 |
| 2018/07/04 | 3,070 | 3,105 | 3,055 | 3,080 | +10 | +0.3% | 9,100 |
| 2018/07/03 | 3,125 | 3,175 | 3,045 | 3,070 | -60 | -1.9% | 12,300 |
| 2018/07/02 | 3,180 | 3,260 | 3,125 | 3,130 | -50 | -1.6% | 15,700 |
| 2018/06/29 | 3,145 | 3,215 | 3,135 | 3,180 | +30 | +1% | 8,800 |
| 2018/06/28 | 3,230 | 3,230 | 3,120 | 3,150 | -80 | -2.5% | 9,100 |
| 2018/06/27 | 3,120 | 3,260 | 3,100 | 3,230 | +65 | +2.1% | 11,000 |
| 2018/06/26 | 3,100 | 3,185 | 3,030 | 3,165 | +15 | +0.5% | 24,600 |
| 2018/06/25 | 3,270 | 3,275 | 3,150 | 3,150 | -50 | -1.6% | 12,000 |
| 2018/06/22 | 3,235 | 3,250 | 3,170 | 3,200 | -50 | -1.5% | 12,300 |
| 2018/06/21 | 3,215 | 3,265 | 3,215 | 3,250 | +5 | +0.2% | 5,800 |
| 2018/06/20 | 3,190 | 3,250 | 3,110 | 3,245 | +10 | +0.3% | 15,600 |
| 2018/06/19 | 3,335 | 3,335 | 3,185 | 3,235 | -100 | -3% | 22,500 |
| 2018/06/18 | 3,400 | 3,420 | 3,265 | 3,335 | -45 | -1.3% | 17,000 |
| 2018/06/15 | 3,450 | 3,455 | 3,325 | 3,380 | -75 | -2.2% | 17,100 |
| 2018/06/14 | 3,475 | 3,525 | 3,450 | 3,455 | ±0 | ±0% | 34,200 |
| 2018/06/13 | 3,395 | 3,475 | 3,395 | 3,455 | +40 | +1.2% | 13,500 |
| 2018/06/12 | 3,445 | 3,480 | 3,385 | 3,415 | -15 | -0.4% | 24,800 |
| 2018/06/11 | 3,290 | 3,435 | 3,280 | 3,430 | +140 | +4.3% | 32,200 |
| 2018/06/08 | 3,295 | 3,350 | 3,275 | 3,290 | +10 | +0.3% | 18,500 |
| 2018/06/07 | 3,215 | 3,295 | 3,215 | 3,280 | +70 | +2.2% | 6,900 |
| 2018/06/06 | 3,305 | 3,305 | 3,205 | 3,210 | -85 | -2.6% | 12,300 |
| 2018/06/05 | 3,340 | 3,345 | 3,285 | 3,295 | -20 | -0.6% | 9,900 |
| 2018/06/04 | 3,370 | 3,370 | 3,305 | 3,315 | +15 | +0.5% | 7,400 |
| 2018/06/01 | 3,390 | 3,390 | 3,260 | 3,300 | -55 | -1.6% | 15,200 |
| 2018/05/31 | 3,365 | 3,420 | 3,330 | 3,355 | +35 | +1.1% | 10,200 |
| 2018/05/30 | 3,280 | 3,330 | 3,245 | 3,320 | -5 | -0.2% | 13,300 |
| 2018/05/29 | 3,405 | 3,405 | 3,300 | 3,325 | -80 | -2.3% | 7,800 |
| 2018/05/28 | 3,350 | 3,440 | 3,350 | 3,405 | +60 | +1.8% | 7,900 |
| 2018/05/25 | 3,300 | 3,385 | 3,280 | 3,345 | +15 | +0.5% | 10,200 |
| 2018/05/24 | 3,440 | 3,455 | 3,310 | 3,330 | -110 | -3.2% | 19,800 |
| 2018/05/23 | 3,435 | 3,545 | 3,415 | 3,440 | -25 | -0.7% | 24,800 |
| 2018/05/22 | 3,520 | 3,530 | 3,430 | 3,465 | -5 | -0.1% | 20,600 |
| 2018/05/21 | 3,400 | 3,550 | 3,370 | 3,470 | +120 | +3.6% | 53,100 |
| 2018/05/18 | 3,155 | 3,395 | 3,145 | 3,350 | +205 | +6.5% | 56,200 |
| 2018/05/17 | 3,185 | 3,230 | 3,115 | 3,145 | -30 | -0.9% | 17,000 |
| 2018/05/16 | 3,210 | 3,210 | 3,135 | 3,175 | -15 | -0.5% | 11,100 |
| 2018/05/15 | 3,100 | 3,215 | 3,100 | 3,190 | +75 | +2.4% | 21,800 |
| 2018/05/14 | 3,140 | 3,140 | 3,065 | 3,115 | +10 | +0.3% | 17,100 |
| 2018/05/11 | 3,080 | 3,220 | 3,030 | 3,105 | -185 | -5.6% | 75,600 |
| 2018/05/10 | 3,110 | 3,320 | 3,110 | 3,290 | +185 | +6% | 43,300 |
| 2018/05/09 | 3,170 | 3,170 | 3,080 | 3,105 | -35 | -1.1% | 9,800 |
1551～
1600
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
