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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,575 | 1,575 | 1,540 | 1,565 | -5 | -0.3% | 15,300 |
| 2016/11/30 | 1,573 | 1,573 | 1,554 | 1,570 | +14 | +0.9% | 6,800 |
| 2016/11/29 | 1,564 | 1,573 | 1,551 | 1,556 | -6 | -0.4% | 5,600 |
| 2016/11/28 | 1,545 | 1,575 | 1,541 | 1,562 | +25 | +1.6% | 14,600 |
| 2016/11/25 | 1,569 | 1,570 | 1,533 | 1,537 | -33 | -2.1% | 16,000 |
| 2016/11/24 | 1,565 | 1,570 | 1,542 | 1,570 | +35 | +2.3% | 19,700 |
| 2016/11/22 | 1,511 | 1,538 | 1,511 | 1,535 | +25 | +1.7% | 13,600 |
| 2016/11/21 | 1,496 | 1,514 | 1,496 | 1,510 | +26 | +1.8% | 14,700 |
| 2016/11/18 | 1,455 | 1,490 | 1,447 | 1,484 | +29 | +2% | 7,200 |
| 2016/11/17 | 1,450 | 1,455 | 1,438 | 1,455 | ±0 | ±0% | 9,900 |
| 2016/11/16 | 1,447 | 1,470 | 1,447 | 1,455 | +4 | +0.3% | 7,300 |
| 2016/11/15 | 1,420 | 1,460 | 1,420 | 1,451 | +30 | +2.1% | 10,700 |
| 2016/11/14 | 1,431 | 1,431 | 1,417 | 1,421 | +20 | +1.4% | 3,800 |
| 2016/11/11 | 1,395 | 1,412 | 1,381 | 1,401 | -2 | -0.1% | 8,200 |
| 2016/11/10 | 1,419 | 1,421 | 1,395 | 1,403 | +43 | +3.2% | 11,100 |
| 2016/11/09 | 1,400 | 1,410 | 1,351 | 1,360 | -59 | -4.2% | 21,800 |
| 2016/11/08 | 1,418 | 1,420 | 1,404 | 1,419 | +17 | +1.2% | 9,000 |
| 2016/11/07 | 1,399 | 1,435 | 1,399 | 1,402 | +24 | +1.7% | 8,400 |
| 2016/11/04 | 1,381 | 1,381 | 1,367 | 1,378 | -4 | -0.3% | 7,400 |
| 2016/11/02 | 1,381 | 1,398 | 1,380 | 1,382 | -28 | -2% | 14,100 |
| 2016/11/01 | 1,437 | 1,440 | 1,350 | 1,410 | -30 | -2.1% | 16,500 |
| 2016/10/31 | 1,476 | 1,476 | 1,440 | 1,440 | -36 | -2.4% | 10,600 |
| 2016/10/28 | 1,494 | 1,497 | 1,461 | 1,476 | -18 | -1.2% | 7,700 |
| 2016/10/27 | 1,476 | 1,496 | 1,476 | 1,494 | -5 | -0.3% | 8,000 |
| 2016/10/26 | 1,498 | 1,500 | 1,488 | 1,499 | +16 | +1.1% | 6,700 |
| 2016/10/25 | 1,474 | 1,488 | 1,471 | 1,483 | +3 | +0.2% | 6,700 |
| 2016/10/24 | 1,465 | 1,481 | 1,465 | 1,480 | +19 | +1.3% | 7,300 |
| 2016/10/21 | 1,487 | 1,487 | 1,461 | 1,461 | -26 | -1.7% | 9,500 |
| 2016/10/20 | 1,500 | 1,500 | 1,485 | 1,487 | -21 | -1.4% | 7,500 |
| 2016/10/19 | 1,534 | 1,534 | 1,490 | 1,508 | -9 | -0.6% | 12,700 |
| 2016/10/18 | 1,513 | 1,528 | 1,513 | 1,517 | +4 | +0.3% | 3,700 |
| 2016/10/17 | 1,522 | 1,523 | 1,511 | 1,513 | -7 | -0.5% | 4,800 |
| 2016/10/14 | 1,530 | 1,530 | 1,518 | 1,520 | -10 | -0.7% | 4,800 |
| 2016/10/13 | 1,521 | 1,539 | 1,519 | 1,530 | +9 | +0.6% | 10,400 |
| 2016/10/12 | 1,541 | 1,541 | 1,502 | 1,521 | -7 | -0.5% | 8,700 |
| 2016/10/11 | 1,500 | 1,529 | 1,500 | 1,528 | +42 | +2.8% | 16,000 |
| 2016/10/07 | 1,457 | 1,494 | 1,435 | 1,486 | +29 | +2% | 17,900 |
| 2016/10/06 | 1,458 | 1,459 | 1,438 | 1,457 | +7 | +0.5% | 7,300 |
| 2016/10/05 | 1,434 | 1,465 | 1,434 | 1,450 | +17 | +1.2% | 7,000 |
| 2016/10/04 | 1,426 | 1,436 | 1,425 | 1,433 | +7 | +0.5% | 5,300 |
| 2016/10/03 | 1,421 | 1,430 | 1,420 | 1,426 | +6 | +0.4% | 3,800 |
| 2016/09/30 | 1,422 | 1,424 | 1,416 | 1,420 | -2 | -0.1% | 3,300 |
| 2016/09/29 | 1,420 | 1,431 | 1,418 | 1,422 | +10 | +0.7% | 6,400 |
| 2016/09/28 | 1,418 | 1,432 | 1,411 | 1,412 | -1 | -0.1% | 4,200 |
| 2016/09/27 | 1,415 | 1,438 | 1,409 | 1,413 | -17 | -1.2% | 8,700 |
| 2016/09/26 | 1,440 | 1,444 | 1,430 | 1,430 | -1 | -0.1% | 2,200 |
| 2016/09/23 | 1,429 | 1,433 | 1,418 | 1,431 | +21 | +1.5% | 4,000 |
| 2016/09/21 | 1,423 | 1,423 | 1,403 | 1,410 | +16 | +1.1% | 2,100 |
| 2016/09/20 | 1,392 | 1,409 | 1,383 | 1,394 | +2 | +0.1% | 4,800 |
| 2016/09/16 | 1,400 | 1,400 | 1,384 | 1,392 | +6 | +0.4% | 3,000 |
1951～
2000
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
