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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,758 | 1,758 | 1,748 | 1,756 | -3 | -0.2% | 1,100 |
| 2024/01/30 | 1,749 | 1,763 | 1,747 | 1,759 | +18 | +1% | 1,900 |
| 2024/01/29 | 1,744 | 1,748 | 1,738 | 1,741 | -3 | -0.2% | 1,700 |
| 2024/01/26 | 1,765 | 1,765 | 1,735 | 1,744 | -15 | -0.9% | 4,200 |
| 2024/01/25 | 1,740 | 1,759 | 1,730 | 1,759 | +19 | +1.1% | 7,300 |
| 2024/01/24 | 1,739 | 1,746 | 1,731 | 1,740 | -7 | -0.4% | 2,100 |
| 2024/01/23 | 1,749 | 1,749 | 1,739 | 1,747 | ±0 | ±0% | 3,600 |
| 2024/01/22 | 1,741 | 1,748 | 1,741 | 1,747 | +3 | +0.2% | 2,200 |
| 2024/01/19 | 1,736 | 1,744 | 1,735 | 1,744 | +5 | +0.3% | 500 |
| 2024/01/18 | 1,758 | 1,758 | 1,730 | 1,739 | -4 | -0.2% | 4,500 |
| 2024/01/17 | 1,750 | 1,750 | 1,743 | 1,743 | -7 | -0.4% | 900 |
| 2024/01/16 | 1,753 | 1,753 | 1,742 | 1,750 | -3 | -0.2% | 2,200 |
| 2024/01/15 | 1,760 | 1,760 | 1,748 | 1,753 | +7 | +0.4% | 900 |
| 2024/01/12 | 1,743 | 1,750 | 1,740 | 1,746 | +3 | +0.2% | 2,000 |
| 2024/01/11 | 1,745 | 1,765 | 1,740 | 1,743 | -2 | -0.1% | 5,800 |
| 2024/01/10 | 1,758 | 1,758 | 1,745 | 1,745 | -4 | -0.2% | 800 |
| 2024/01/09 | 1,753 | 1,757 | 1,747 | 1,749 | -6 | -0.3% | 2,400 |
| 2024/01/05 | 1,751 | 1,768 | 1,736 | 1,755 | +23 | +1.3% | 5,700 |
| 2024/01/04 | 1,730 | 1,732 | 1,720 | 1,732 | +6 | +0.3% | 5,600 |
| 2023/12/29 | 1,745 | 1,745 | 1,720 | 1,726 | -1 | -0.1% | 4,500 |
| 2023/12/28 | 1,716 | 1,727 | 1,716 | 1,727 | -6 | -0.3% | 1,600 |
| 2023/12/27 | 1,712 | 1,735 | 1,712 | 1,733 | +12 | +0.7% | 6,000 |
| 2023/12/26 | 1,714 | 1,729 | 1,714 | 1,721 | -10 | -0.6% | 4,100 |
| 2023/12/25 | 1,723 | 1,736 | 1,723 | 1,731 | +3 | +0.2% | 6,700 |
| 2023/12/22 | 1,726 | 1,756 | 1,725 | 1,728 | +10 | +0.6% | 6,800 |
| 2023/12/21 | 1,718 | 1,722 | 1,717 | 1,718 | -3 | -0.2% | 3,300 |
| 2023/12/20 | 1,722 | 1,723 | 1,717 | 1,721 | +3 | +0.2% | 9,900 |
| 2023/12/19 | 1,718 | 1,720 | 1,717 | 1,718 | +1 | +0.1% | 2,900 |
| 2023/12/18 | 1,716 | 1,718 | 1,714 | 1,717 | -2 | -0.1% | 3,000 |
| 2023/12/15 | 1,717 | 1,725 | 1,717 | 1,719 | +4 | +0.2% | 1,900 |
| 2023/12/14 | 1,719 | 1,726 | 1,715 | 1,715 | -4 | -0.2% | 3,200 |
| 2023/12/13 | 1,715 | 1,720 | 1,715 | 1,719 | +5 | +0.3% | 1,800 |
| 2023/12/12 | 1,713 | 1,714 | 1,713 | 1,714 | -1 | -0.1% | 1,000 |
| 2023/12/11 | 1,709 | 1,733 | 1,709 | 1,715 | ±0 | ±0% | 8,200 |
| 2023/12/08 | 1,714 | 1,715 | 1,711 | 1,715 | -9 | -0.5% | 4,300 |
| 2023/12/07 | 1,723 | 1,731 | 1,721 | 1,724 | +3 | +0.2% | 1,500 |
| 2023/12/06 | 1,720 | 1,723 | 1,715 | 1,721 | +1 | +0.1% | 4,700 |
| 2023/12/05 | 1,716 | 1,720 | 1,716 | 1,720 | -11 | -0.6% | 2,100 |
| 2023/12/04 | 1,724 | 1,737 | 1,719 | 1,731 | +7 | +0.4% | 1,800 |
| 2023/12/01 | 1,730 | 1,730 | 1,701 | 1,724 | -6 | -0.3% | 6,700 |
| 2023/11/30 | 1,721 | 1,735 | 1,721 | 1,730 | +13 | +0.8% | 1,200 |
| 2023/11/29 | 1,730 | 1,730 | 1,717 | 1,717 | -13 | -0.8% | 6,100 |
| 2023/11/28 | 1,713 | 1,742 | 1,713 | 1,730 | -9 | -0.5% | 6,700 |
| 2023/11/27 | 1,750 | 1,750 | 1,700 | 1,739 | -2 | -0.1% | 8,900 |
| 2023/11/24 | 1,749 | 1,749 | 1,741 | 1,741 | ±0 | ±0% | 3,000 |
| 2023/11/22 | 1,747 | 1,748 | 1,738 | 1,741 | -6 | -0.3% | 5,200 |
| 2023/11/21 | 1,748 | 1,748 | 1,745 | 1,747 | -1 | -0.1% | 900 |
| 2023/11/20 | 1,755 | 1,758 | 1,743 | 1,748 | -6 | -0.3% | 5,200 |
| 2023/11/17 | 1,754 | 1,760 | 1,753 | 1,754 | -1 | -0.1% | 3,100 |
| 2023/11/16 | 1,759 | 1,768 | 1,755 | 1,755 | -5 | -0.3% | 3,000 |
201～
250
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
