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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,307 | 1,321 | 1,260 | 1,261 | -49 | -3.7% | 31,900 |
| 2015/09/07 | 1,331 | 1,350 | 1,280 | 1,310 | -58 | -4.2% | 39,700 |
| 2015/09/04 | 1,423 | 1,423 | 1,341 | 1,368 | -50 | -3.5% | 32,800 |
| 2015/09/03 | 1,510 | 1,510 | 1,403 | 1,418 | -11 | -0.8% | 19,600 |
| 2015/09/02 | 1,401 | 1,475 | 1,401 | 1,429 | -31 | -2.1% | 20,700 |
| 2015/09/01 | 1,542 | 1,542 | 1,459 | 1,460 | -66 | -4.3% | 14,400 |
| 2015/08/31 | 1,600 | 1,600 | 1,501 | 1,526 | -51 | -3.2% | 18,600 |
| 2015/08/28 | 1,580 | 1,597 | 1,550 | 1,577 | +28 | +1.8% | 17,200 |
| 2015/08/27 | 1,550 | 1,575 | 1,530 | 1,549 | +49 | +3.3% | 17,300 |
| 2015/08/26 | 1,499 | 1,500 | 1,446 | 1,500 | +69 | +4.8% | 28,000 |
| 2015/08/25 | 1,400 | 1,595 | 1,350 | 1,431 | -59 | -4% | 83,400 |
| 2015/08/24 | 1,611 | 1,630 | 1,421 | 1,490 | -190 | -11.3% | 91,500 |
| 2015/08/21 | 1,720 | 1,770 | 1,680 | 1,680 | -121 | -6.7% | 47,700 |
| 2015/08/20 | 1,770 | 1,865 | 1,735 | 1,801 | +16 | +0.9% | 43,900 |
| 2015/08/19 | 1,840 | 1,848 | 1,785 | 1,785 | -50 | -2.7% | 19,000 |
| 2015/08/18 | 1,859 | 1,859 | 1,830 | 1,835 | -24 | -1.3% | 11,100 |
| 2015/08/17 | 1,861 | 1,881 | 1,850 | 1,859 | -1 | -0.1% | 8,700 |
| 2015/08/14 | 1,855 | 1,888 | 1,846 | 1,860 | -2 | -0.1% | 11,300 |
| 2015/08/13 | 1,837 | 1,890 | 1,837 | 1,862 | +26 | +1.4% | 16,300 |
| 2015/08/12 | 1,861 | 1,938 | 1,826 | 1,836 | -24 | -1.3% | 40,500 |
| 2015/08/11 | 1,897 | 1,897 | 1,826 | 1,860 | -13 | -0.7% | 21,400 |
| 2015/08/10 | 1,901 | 1,927 | 1,873 | 1,873 | -47 | -2.4% | 42,000 |
| 2015/08/07 | 1,797 | 1,964 | 1,785 | 1,920 | +189 | +10.9% | 136,900 |
| 2015/08/06 | 1,730 | 1,765 | 1,715 | 1,731 | -4 | -0.2% | 12,600 |
| 2015/08/05 | 1,750 | 1,750 | 1,715 | 1,735 | -23 | -1.3% | 14,000 |
| 2015/08/04 | 1,757 | 1,762 | 1,742 | 1,758 | +5 | +0.3% | 10,600 |
| 2015/08/03 | 1,740 | 1,764 | 1,740 | 1,753 | +21 | +1.2% | 7,700 |
| 2015/07/31 | 1,718 | 1,755 | 1,702 | 1,732 | +18 | +1.1% | 12,300 |
| 2015/07/30 | 1,762 | 1,765 | 1,706 | 1,714 | -29 | -1.7% | 19,400 |
| 2015/07/29 | 1,759 | 1,784 | 1,738 | 1,743 | -27 | -1.5% | 25,600 |
| 2015/07/28 | 1,750 | 1,775 | 1,742 | 1,770 | -27 | -1.5% | 21,100 |
| 2015/07/27 | 1,881 | 1,881 | 1,795 | 1,797 | -62 | -3.3% | 20,600 |
| 2015/07/24 | 1,890 | 1,893 | 1,859 | 1,859 | -62 | -3.2% | 34,500 |
| 2015/07/23 | 1,902 | 1,995 | 1,858 | 1,921 | +12 | +0.6% | 137,800 |
| 2015/07/22 | 1,700 | 1,976 | 1,699 | 1,909 | +219 | +13% | 258,100 |
| 2015/07/21 | 1,696 | 1,706 | 1,685 | 1,690 | -11 | -0.6% | 40,900 |
| 2015/07/17 | 1,760 | 1,795 | 1,686 | 1,701 | -28 | -1.6% | 53,700 |
| 2015/07/16 | 1,800 | 1,800 | 1,709 | 1,729 | -36 | -2% | 35,900 |
| 2015/07/15 | 1,760 | 1,839 | 1,760 | 1,765 | +3 | +0.2% | 62,200 |
| 2015/07/14 | 1,675 | 1,772 | 1,654 | 1,762 | +119 | +7.2% | 43,700 |
| 2015/07/13 | 1,648 | 1,661 | 1,640 | 1,643 | +12 | +0.7% | 14,600 |
| 2015/07/10 | 1,680 | 1,680 | 1,620 | 1,631 | -49 | -2.9% | 33,000 |
| 2015/07/09 | 1,631 | 1,699 | 1,550 | 1,680 | -44 | -2.6% | 87,100 |
| 2015/07/08 | 1,835 | 1,850 | 1,704 | 1,724 | -150 | -8% | 60,700 |
| 2015/07/07 | 1,826 | 1,890 | 1,826 | 1,874 | +44 | +2.4% | 31,000 |
| 2015/07/06 | 1,833 | 1,849 | 1,800 | 1,830 | -60 | -3.2% | 60,800 |
| 2015/07/03 | 1,910 | 1,915 | 1,883 | 1,890 | -42 | -2.2% | 37,700 |
| 2015/07/02 | 1,982 | 1,982 | 1,925 | 1,932 | -45 | -2.3% | 28,000 |
| 2015/07/01 | 1,942 | 1,981 | 1,922 | 1,977 | +25 | +1.3% | 31,000 |
| 2015/06/30 | 1,960 | 1,980 | 1,915 | 1,952 | -13 | -0.7% | 17,500 |
2401～
2450
件表示中 / 2514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 | 259,500円 | +10.1% | +0.7% | 1.54% | 12.78倍 | 1.62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 |
| ビケンテクノ | 96,900円 | +3.8% | +3.4% | 2.89% | 6.65倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| ＡＳＮＯＶＡ | 60,100円 | +23.4% | +491.1% | 0.33% | 74.01倍 | 2.51倍 |
|
くさび式足場のレンタル・販売が主力。全国展開の機材センター設置で差別化。海外Ｍ＆Ａ推進 |
| ＧＭＯ ＴＥＣＨ | 678,000円 | +9.2% | -3.0% | 5.57% | 11.68倍 | 10.69倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| アスカネット | 42,600円 | +4.4% | +152.8% | 1.64% | 25.63倍 | 1.24倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム
