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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 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 |
2401～
2450
件表示中 / 2545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 | 392,000円 | +12.9% | +19.0% | 1.02% | 16.61倍 | 2.44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 |
| きんえい | 403,000円 | +1.4% | -24.7% | 0.25% | 86.43倍 | 4.35倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| ＺＥＴＡ | 44,000円 | +208.4% | - | 1.00% | 25.42倍 | 10.66倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| マイクロ波化 | 70,200円 | +0.3% | - | 0.00% | - | 10.46倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| コンフィデンス | 165,600円 | +22.7% | +13.3% | 4.53% | 10.95倍 | 1.79倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
市場注目の銘柄
チャート関連のコラム
