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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,810 | 1,818 | 1,810 | 1,812 | +2 | +0.1% | 1,700 |
| 2023/06/20 | 1,820 | 1,821 | 1,810 | 1,810 | -10 | -0.5% | 2,900 |
| 2023/06/19 | 1,803 | 1,824 | 1,802 | 1,820 | +13 | +0.7% | 4,800 |
| 2023/06/16 | 1,814 | 1,814 | 1,805 | 1,807 | +2 | +0.1% | 1,200 |
| 2023/06/15 | 1,800 | 1,810 | 1,800 | 1,805 | +5 | +0.3% | 1,600 |
| 2023/06/14 | 1,807 | 1,807 | 1,800 | 1,800 | -7 | -0.4% | 1,800 |
| 2023/06/13 | 1,819 | 1,820 | 1,807 | 1,807 | -8 | -0.4% | 2,700 |
| 2023/06/12 | 1,809 | 1,817 | 1,809 | 1,815 | +1 | +0.1% | 500 |
| 2023/06/09 | 1,796 | 1,819 | 1,796 | 1,814 | +5 | +0.3% | 6,900 |
| 2023/06/08 | 1,805 | 1,819 | 1,801 | 1,809 | -6 | -0.3% | 2,700 |
| 2023/06/07 | 1,815 | 1,815 | 1,810 | 1,815 | ±0 | ±0% | 500 |
| 2023/06/06 | 1,806 | 1,833 | 1,798 | 1,815 | -15 | -0.8% | 1,900 |
| 2023/06/05 | 1,790 | 1,830 | 1,790 | 1,830 | +30 | +1.7% | 3,100 |
| 2023/06/02 | 1,798 | 1,800 | 1,792 | 1,800 | +2 | +0.1% | 1,900 |
| 2023/06/01 | 1,798 | 1,798 | 1,793 | 1,798 | +5 | +0.3% | 700 |
| 2023/05/31 | 1,793 | 1,795 | 1,793 | 1,793 | -7 | -0.4% | 600 |
| 2023/05/30 | 1,800 | 1,800 | 1,800 | 1,800 | +1 | +0.1% | 600 |
| 2023/05/29 | 1,817 | 1,817 | 1,799 | 1,799 | +4 | +0.2% | 600 |
| 2023/05/26 | 1,800 | 1,800 | 1,785 | 1,795 | -12 | -0.7% | 1,400 |
| 2023/05/25 | 1,783 | 1,807 | 1,783 | 1,807 | +19 | +1.1% | 1,800 |
| 2023/05/24 | 1,782 | 1,801 | 1,780 | 1,788 | -3 | -0.2% | 2,300 |
| 2023/05/23 | 1,798 | 1,817 | 1,791 | 1,791 | -21 | -1.2% | 2,400 |
| 2023/05/22 | 1,772 | 1,820 | 1,772 | 1,812 | +37 | +2.1% | 7,600 |
| 2023/05/19 | 1,769 | 1,777 | 1,769 | 1,775 | +6 | +0.3% | 7,100 |
| 2023/05/18 | 1,785 | 1,785 | 1,766 | 1,769 | -14 | -0.8% | 6,700 |
| 2023/05/17 | 1,795 | 1,800 | 1,783 | 1,783 | +2 | +0.1% | 3,800 |
| 2023/05/16 | 1,799 | 1,800 | 1,781 | 1,781 | -10 | -0.6% | 3,700 |
| 2023/05/15 | 1,792 | 1,793 | 1,775 | 1,791 | +1 | +0.1% | 10,200 |
| 2023/05/12 | 1,810 | 1,821 | 1,788 | 1,790 | -45 | -2.5% | 45,600 |
| 2023/05/11 | 1,848 | 1,850 | 1,835 | 1,835 | ±0 | ±0% | 15,200 |
| 2023/05/10 | 1,815 | 1,835 | 1,815 | 1,835 | +20 | +1.1% | 3,600 |
| 2023/05/09 | 1,807 | 1,815 | 1,800 | 1,815 | +8 | +0.4% | 15,700 |
| 2023/05/08 | 1,798 | 1,809 | 1,797 | 1,807 | +1 | +0.1% | 2,000 |
| 2023/05/02 | 1,802 | 1,806 | 1,799 | 1,806 | +5 | +0.3% | 17,400 |
| 2023/05/01 | 1,799 | 1,813 | 1,798 | 1,801 | -4 | -0.2% | 1,900 |
| 2023/04/28 | 1,826 | 1,826 | 1,805 | 1,805 | -13 | -0.7% | 2,400 |
| 2023/04/27 | 1,800 | 1,818 | 1,796 | 1,818 | +18 | +1% | 3,800 |
| 2023/04/26 | 1,801 | 1,801 | 1,795 | 1,800 | -1 | -0.1% | 4,400 |
| 2023/04/25 | 1,805 | 1,810 | 1,800 | 1,801 | ±0 | ±0% | 4,300 |
| 2023/04/24 | 1,810 | 1,810 | 1,800 | 1,801 | +1 | +0.1% | 1,100 |
| 2023/04/21 | 1,800 | 1,816 | 1,800 | 1,800 | ±0 | ±0% | 2,300 |
| 2023/04/20 | 1,798 | 1,810 | 1,798 | 1,800 | +1 | +0.1% | 1,700 |
| 2023/04/19 | 1,802 | 1,806 | 1,790 | 1,799 | -5 | -0.3% | 3,400 |
| 2023/04/18 | 1,806 | 1,807 | 1,804 | 1,804 | +4 | +0.2% | 1,000 |
| 2023/04/17 | 1,800 | 1,816 | 1,800 | 1,800 | -6 | -0.3% | 4,700 |
| 2023/04/14 | 1,815 | 1,815 | 1,804 | 1,806 | -7 | -0.4% | 1,800 |
| 2023/04/13 | 1,804 | 1,813 | 1,803 | 1,813 | +10 | +0.6% | 1,300 |
| 2023/04/12 | 1,803 | 1,806 | 1,803 | 1,803 | -18 | -1% | 1,400 |
| 2023/04/11 | 1,821 | 1,821 | 1,800 | 1,821 | ±0 | ±0% | 2,200 |
| 2023/04/10 | 1,827 | 1,827 | 1,821 | 1,821 | +6 | +0.3% | 1,500 |
351～
400
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
