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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,652 | 1,657 | 1,637 | 1,650 | -2 | -0.1% | 15,300 |
| 2015/11/20 | 1,660 | 1,664 | 1,648 | 1,652 | -19 | -1.1% | 8,500 |
| 2015/11/19 | 1,625 | 1,674 | 1,625 | 1,671 | +52 | +3.2% | 24,900 |
| 2015/11/18 | 1,635 | 1,635 | 1,606 | 1,619 | -9 | -0.6% | 16,400 |
| 2015/11/17 | 1,646 | 1,646 | 1,623 | 1,628 | -6 | -0.4% | 8,400 |
| 2015/11/16 | 1,649 | 1,658 | 1,629 | 1,634 | -26 | -1.6% | 12,200 |
| 2015/11/13 | 1,648 | 1,664 | 1,621 | 1,660 | +4 | +0.2% | 9,900 |
| 2015/11/12 | 1,620 | 1,675 | 1,618 | 1,656 | +38 | +2.3% | 26,900 |
| 2015/11/11 | 1,615 | 1,626 | 1,604 | 1,618 | +3 | +0.2% | 10,200 |
| 2015/11/10 | 1,605 | 1,630 | 1,601 | 1,615 | -4 | -0.2% | 13,400 |
| 2015/11/09 | 1,678 | 1,678 | 1,618 | 1,619 | -34 | -2.1% | 20,300 |
| 2015/11/06 | 1,679 | 1,682 | 1,596 | 1,653 | -106 | -6% | 58,900 |
| 2015/11/05 | 1,685 | 1,767 | 1,685 | 1,759 | +74 | +4.4% | 35,400 |
| 2015/11/04 | 1,722 | 1,741 | 1,673 | 1,685 | -75 | -4.3% | 31,500 |
| 2015/11/02 | 1,660 | 1,795 | 1,640 | 1,760 | +140 | +8.6% | 110,300 |
| 2015/10/30 | 1,587 | 1,622 | 1,555 | 1,620 | +70 | +4.5% | 33,000 |
| 2015/10/29 | 1,550 | 1,570 | 1,530 | 1,550 | -22 | -1.4% | 11,100 |
| 2015/10/28 | 1,600 | 1,600 | 1,547 | 1,572 | -15 | -0.9% | 12,400 |
| 2015/10/27 | 1,547 | 1,610 | 1,531 | 1,587 | +64 | +4.2% | 28,500 |
| 2015/10/26 | 1,527 | 1,529 | 1,504 | 1,523 | +38 | +2.6% | 10,900 |
| 2015/10/23 | 1,495 | 1,510 | 1,485 | 1,485 | -14 | -0.9% | 11,300 |
| 2015/10/22 | 1,480 | 1,500 | 1,480 | 1,499 | +9 | +0.6% | 9,300 |
| 2015/10/21 | 1,478 | 1,517 | 1,478 | 1,490 | -7 | -0.5% | 7,200 |
| 2015/10/20 | 1,528 | 1,528 | 1,490 | 1,497 | -31 | -2% | 6,200 |
| 2015/10/19 | 1,515 | 1,528 | 1,486 | 1,528 | +33 | +2.2% | 6,600 |
| 2015/10/16 | 1,476 | 1,495 | 1,450 | 1,495 | +25 | +1.7% | 10,500 |
| 2015/10/15 | 1,449 | 1,480 | 1,445 | 1,470 | +10 | +0.7% | 8,600 |
| 2015/10/14 | 1,520 | 1,520 | 1,456 | 1,460 | -64 | -4.2% | 17,300 |
| 2015/10/13 | 1,530 | 1,540 | 1,510 | 1,524 | -5 | -0.3% | 16,000 |
| 2015/10/09 | 1,472 | 1,538 | 1,472 | 1,529 | +57 | +3.9% | 24,700 |
| 2015/10/08 | 1,450 | 1,506 | 1,450 | 1,472 | +13 | +0.9% | 22,600 |
| 2015/10/07 | 1,446 | 1,460 | 1,438 | 1,459 | +13 | +0.9% | 11,800 |
| 2015/10/06 | 1,430 | 1,480 | 1,430 | 1,446 | +22 | +1.5% | 25,900 |
| 2015/10/05 | 1,415 | 1,439 | 1,410 | 1,424 | +1 | +0.1% | 12,300 |
| 2015/10/02 | 1,400 | 1,433 | 1,400 | 1,423 | -5 | -0.4% | 18,000 |
| 2015/10/01 | 1,450 | 1,471 | 1,418 | 1,428 | +3 | +0.2% | 17,000 |
| 2015/09/30 | 1,445 | 1,445 | 1,407 | 1,425 | +10 | +0.7% | 16,000 |
| 2015/09/29 | 1,458 | 1,458 | 1,400 | 1,415 | -44 | -3% | 16,600 |
| 2015/09/28 | 1,502 | 1,502 | 1,420 | 1,459 | +46 | +3.3% | 13,400 |
| 2015/09/25 | 1,382 | 1,424 | 1,382 | 1,413 | +10 | +0.7% | 9,600 |
| 2015/09/24 | 1,420 | 1,435 | 1,396 | 1,403 | -69 | -4.7% | 12,700 |
| 2015/09/18 | 1,461 | 1,497 | 1,461 | 1,472 | -29 | -1.9% | 8,400 |
| 2015/09/17 | 1,478 | 1,519 | 1,461 | 1,501 | +53 | +3.7% | 25,200 |
| 2015/09/16 | 1,530 | 1,530 | 1,427 | 1,448 | -31 | -2.1% | 19,900 |
| 2015/09/15 | 1,435 | 1,479 | 1,416 | 1,479 | +73 | +5.2% | 18,500 |
| 2015/09/14 | 1,395 | 1,458 | 1,395 | 1,406 | +28 | +2% | 25,000 |
| 2015/09/11 | 1,318 | 1,430 | 1,318 | 1,378 | +54 | +4.1% | 38,300 |
| 2015/09/10 | 1,300 | 1,328 | 1,290 | 1,324 | -30 | -2.2% | 22,400 |
| 2015/09/09 | 1,318 | 1,355 | 1,298 | 1,354 | +93 | +7.4% | 29,900 |
| 2015/09/08 | 1,307 | 1,321 | 1,260 | 1,261 | -49 | -3.7% | 31,900 |
2201～
2250
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
