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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,807 | 1,807 | 1,795 | 1,803 | +9 | +0.5% | 3,700 |
| 2023/08/31 | 1,794 | 1,794 | 1,788 | 1,794 | +1 | +0.1% | 1,300 |
| 2023/08/30 | 1,791 | 1,793 | 1,791 | 1,793 | +2 | +0.1% | 700 |
| 2023/08/29 | 1,817 | 1,817 | 1,782 | 1,791 | -19 | -1% | 4,300 |
| 2023/08/28 | 1,806 | 1,818 | 1,787 | 1,810 | +21 | +1.2% | 7,400 |
| 2023/08/25 | 1,786 | 1,793 | 1,786 | 1,789 | -11 | -0.6% | 1,000 |
| 2023/08/24 | 1,793 | 1,800 | 1,787 | 1,800 | +4 | +0.2% | 2,200 |
| 2023/08/23 | 1,787 | 1,803 | 1,787 | 1,796 | +9 | +0.5% | 2,200 |
| 2023/08/22 | 1,805 | 1,805 | 1,783 | 1,787 | -18 | -1% | 1,200 |
| 2023/08/21 | 1,796 | 1,810 | 1,791 | 1,805 | +28 | +1.6% | 5,200 |
| 2023/08/18 | 1,795 | 1,795 | 1,777 | 1,777 | -4 | -0.2% | 1,000 |
| 2023/08/17 | 1,787 | 1,789 | 1,777 | 1,781 | -4 | -0.2% | 3,800 |
| 2023/08/16 | 1,797 | 1,797 | 1,784 | 1,785 | -10 | -0.6% | 700 |
| 2023/08/15 | 1,798 | 1,798 | 1,781 | 1,795 | +7 | +0.4% | 2,600 |
| 2023/08/14 | 1,780 | 1,788 | 1,780 | 1,788 | +5 | +0.3% | 1,200 |
| 2023/08/10 | 1,778 | 1,785 | 1,778 | 1,783 | -8 | -0.4% | 2,700 |
| 2023/08/09 | 1,782 | 1,798 | 1,782 | 1,791 | +10 | +0.6% | 1,400 |
| 2023/08/08 | 1,799 | 1,799 | 1,781 | 1,781 | -1 | -0.1% | 5,900 |
| 2023/08/07 | 1,786 | 1,796 | 1,781 | 1,782 | -4 | -0.2% | 2,400 |
| 2023/08/04 | 1,800 | 1,800 | 1,771 | 1,786 | -64 | -3.5% | 11,900 |
| 2023/08/03 | 1,816 | 1,850 | 1,810 | 1,850 | +25 | +1.4% | 4,600 |
| 2023/08/02 | 1,821 | 1,827 | 1,821 | 1,825 | -5 | -0.3% | 1,000 |
| 2023/08/01 | 1,839 | 1,839 | 1,823 | 1,830 | -9 | -0.5% | 1,200 |
| 2023/07/31 | 1,834 | 1,842 | 1,832 | 1,839 | +5 | +0.3% | 3,300 |
| 2023/07/28 | 1,826 | 1,834 | 1,826 | 1,834 | ±0 | ±0% | 600 |
| 2023/07/27 | 1,825 | 1,848 | 1,824 | 1,834 | -5 | -0.3% | 2,800 |
| 2023/07/26 | 1,819 | 1,839 | 1,819 | 1,839 | +28 | +1.5% | 2,600 |
| 2023/07/25 | 1,809 | 1,815 | 1,809 | 1,811 | -9 | -0.5% | 600 |
| 2023/07/24 | 1,822 | 1,822 | 1,820 | 1,820 | -1 | -0.1% | 800 |
| 2023/07/21 | 1,809 | 1,823 | 1,809 | 1,821 | +13 | +0.7% | 2,100 |
| 2023/07/20 | 1,811 | 1,811 | 1,808 | 1,808 | ±0 | ±0% | 200 |
| 2023/07/19 | 1,809 | 1,819 | 1,803 | 1,808 | -7 | -0.4% | 2,700 |
| 2023/07/18 | 1,814 | 1,817 | 1,805 | 1,815 | +7 | +0.4% | 1,500 |
| 2023/07/14 | 1,807 | 1,808 | 1,807 | 1,808 | -11 | -0.6% | 400 |
| 2023/07/13 | 1,820 | 1,820 | 1,801 | 1,819 | +7 | +0.4% | 2,100 |
| 2023/07/12 | 1,816 | 1,817 | 1,807 | 1,812 | -9 | -0.5% | 1,100 |
| 2023/07/11 | 1,800 | 1,821 | 1,800 | 1,821 | +1 | +0.1% | 1,300 |
| 2023/07/10 | 1,796 | 1,820 | 1,796 | 1,820 | +24 | +1.3% | 4,200 |
| 2023/07/07 | 1,790 | 1,810 | 1,790 | 1,796 | -1 | -0.1% | 4,900 |
| 2023/07/06 | 1,810 | 1,810 | 1,796 | 1,797 | -14 | -0.8% | 4,500 |
| 2023/07/05 | 1,817 | 1,819 | 1,807 | 1,811 | -3 | -0.2% | 1,200 |
| 2023/07/04 | 1,816 | 1,817 | 1,813 | 1,814 | -11 | -0.6% | 1,100 |
| 2023/07/03 | 1,815 | 1,830 | 1,806 | 1,825 | +10 | +0.6% | 3,200 |
| 2023/06/30 | 1,820 | 1,829 | 1,815 | 1,815 | -1 | -0.1% | 1,800 |
| 2023/06/29 | 1,821 | 1,827 | 1,811 | 1,816 | +7 | +0.4% | 2,900 |
| 2023/06/28 | 1,826 | 1,826 | 1,800 | 1,809 | +4 | +0.2% | 3,100 |
| 2023/06/27 | 1,812 | 1,812 | 1,805 | 1,805 | -7 | -0.4% | 700 |
| 2023/06/26 | 1,831 | 1,831 | 1,812 | 1,812 | -19 | -1% | 2,800 |
| 2023/06/23 | 1,821 | 1,831 | 1,821 | 1,831 | +10 | +0.5% | 1,900 |
| 2023/06/22 | 1,819 | 1,825 | 1,817 | 1,821 | +9 | +0.5% | 2,400 |
301～
350
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% | 12.93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 | 1.00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% | 14.67倍 | 0.95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% | 10.53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
