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 |
---|---|---|---|---|---|---|---|
2023/10/18 | 1,817 | 1,817 | 1,805 | 1,805 | -12 | -0.7% | 900 |
2023/10/17 | 1,806 | 1,817 | 1,802 | 1,817 | +11 | +0.6% | 600 |
2023/10/16 | 1,806 | 1,806 | 1,798 | 1,806 | -10 | -0.6% | 2,300 |
2023/10/13 | 1,816 | 1,817 | 1,800 | 1,816 | ±0 | ±0% | 1,500 |
2023/10/12 | 1,806 | 1,816 | 1,801 | 1,816 | -2 | -0.1% | 1,300 |
2023/10/11 | 1,800 | 1,820 | 1,792 | 1,818 | +18 | +1% | 1,800 |
2023/10/10 | 1,793 | 1,827 | 1,793 | 1,800 | -3 | -0.2% | 1,800 |
2023/10/06 | 1,790 | 1,807 | 1,790 | 1,803 | +1 | +0.1% | 1,000 |
2023/10/05 | 1,800 | 1,802 | 1,795 | 1,802 | +2 | +0.1% | 1,300 |
2023/10/04 | 1,804 | 1,807 | 1,796 | 1,800 | -3 | -0.2% | 7,200 |
2023/10/03 | 1,801 | 1,834 | 1,800 | 1,803 | -3 | -0.2% | 4,600 |
2023/10/02 | 1,835 | 1,837 | 1,787 | 1,806 | +3 | +0.2% | 2,800 |
2023/09/29 | 1,813 | 1,826 | 1,803 | 1,803 | -10 | -0.6% | 3,900 |
2023/09/28 | 1,805 | 1,834 | 1,805 | 1,813 | +3 | +0.2% | 1,700 |
2023/09/27 | 1,802 | 1,846 | 1,801 | 1,810 | -2 | -0.1% | 4,500 |
2023/09/26 | 1,822 | 1,839 | 1,805 | 1,812 | -10 | -0.5% | 3,600 |
2023/09/25 | 1,797 | 1,822 | 1,797 | 1,822 | +25 | +1.4% | 3,100 |
2023/09/22 | 1,793 | 1,802 | 1,793 | 1,797 | +4 | +0.2% | 5,600 |
2023/09/21 | 1,803 | 1,803 | 1,787 | 1,793 | -4 | -0.2% | 2,800 |
2023/09/20 | 1,811 | 1,811 | 1,797 | 1,797 | -13 | -0.7% | 1,400 |
2023/09/19 | 1,805 | 1,831 | 1,805 | 1,810 | +3 | +0.2% | 2,300 |
2023/09/15 | 1,817 | 1,820 | 1,803 | 1,807 | -2 | -0.1% | 3,500 |
2023/09/14 | 1,802 | 1,824 | 1,800 | 1,809 | +7 | +0.4% | 2,300 |
2023/09/13 | 1,804 | 1,804 | 1,801 | 1,802 | -12 | -0.7% | 1,100 |
2023/09/12 | 1,804 | 1,814 | 1,801 | 1,814 | +2 | +0.1% | 1,000 |
2023/09/11 | 1,824 | 1,824 | 1,810 | 1,812 | +7 | +0.4% | 1,400 |
2023/09/08 | 1,805 | 1,805 | 1,805 | 1,805 | ±0 | ±0% | 2,700 |
2023/09/07 | 1,810 | 1,824 | 1,804 | 1,805 | -7 | -0.4% | 2,900 |
2023/09/06 | 1,836 | 1,836 | 1,811 | 1,812 | -2 | -0.1% | 2,700 |
2023/09/05 | 1,811 | 1,827 | 1,811 | 1,814 | -8 | -0.4% | 1,700 |
2023/09/04 | 1,810 | 1,822 | 1,793 | 1,822 | +19 | +1.1% | 9,800 |
2023/09/01 | 1,807 | 1,807 | 1,795 | 1,803 | +9 | +0.5% | 3,700 |
2023/08/31 | 1,794 | 1,794 | 1,788 | 1,794 | +1 | +0.1% | 1,300 |
2023/08/30 | 1,791 | 1,793 | 1,791 | 1,793 | +2 | +0.1% | 700 |
2023/08/29 | 1,817 | 1,817 | 1,782 | 1,791 | -19 | -1% | 4,300 |
2023/08/28 | 1,806 | 1,818 | 1,787 | 1,810 | +21 | +1.2% | 7,400 |
2023/08/25 | 1,786 | 1,793 | 1,786 | 1,789 | -11 | -0.6% | 1,000 |
2023/08/24 | 1,793 | 1,800 | 1,787 | 1,800 | +4 | +0.2% | 2,200 |
2023/08/23 | 1,787 | 1,803 | 1,787 | 1,796 | +9 | +0.5% | 2,200 |
2023/08/22 | 1,805 | 1,805 | 1,783 | 1,787 | -18 | -1% | 1,200 |
2023/08/21 | 1,796 | 1,810 | 1,791 | 1,805 | +28 | +1.6% | 5,200 |
2023/08/18 | 1,795 | 1,795 | 1,777 | 1,777 | -4 | -0.2% | 1,000 |
2023/08/17 | 1,787 | 1,789 | 1,777 | 1,781 | -4 | -0.2% | 3,800 |
2023/08/16 | 1,797 | 1,797 | 1,784 | 1,785 | -10 | -0.6% | 700 |
2023/08/15 | 1,798 | 1,798 | 1,781 | 1,795 | +7 | +0.4% | 2,600 |
2023/08/14 | 1,780 | 1,788 | 1,780 | 1,788 | +5 | +0.3% | 1,200 |
2023/08/10 | 1,778 | 1,785 | 1,778 | 1,783 | -8 | -0.4% | 2,700 |
2023/08/09 | 1,782 | 1,798 | 1,782 | 1,791 | +10 | +0.6% | 1,400 |
2023/08/08 | 1,799 | 1,799 | 1,781 | 1,781 | -1 | -0.1% | 5,900 |
2023/08/07 | 1,786 | 1,796 | 1,781 | 1,782 | -4 | -0.2% | 2,400 |
151~
200
件表示中 / 2244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 | 200,000円 | +12.9% | +27.8% | 1.25% | 11.99倍 | 1.38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 |
東京通信 | 56,900円 | +28.6% | -63.6% | 0.00% | - | 6.05倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。メタバースなど新領域参入 |
ツナグGHD | 66,400円 | +10.1% | +48.1% | 1.51% | 12.43倍 | 3.18倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
鉄人化HD | 41,600円 | +4.4% | +999.9% | 0.00% | 202.93倍 | 26.75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 |
ブリッジ | 150,300円 | +26.0% | +3.4% | 2.33% | 8.77倍 | 1.30倍 |
|
電話やメールで行う非対面型営業(インサイドセールス)で法人営業を支援するサービスを展開 |
市場注目の銘柄
チャート関連のコラム