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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,773 | 1,773 | 1,762 | 1,766 | +1 | +0.1% | 2,900 |
| 2023/11/13 | 1,775 | 1,775 | 1,765 | 1,765 | -4 | -0.2% | 4,000 |
| 2023/11/10 | 1,777 | 1,795 | 1,764 | 1,769 | -32 | -1.8% | 10,800 |
| 2023/11/09 | 1,802 | 1,807 | 1,799 | 1,801 | -11 | -0.6% | 1,600 |
| 2023/11/08 | 1,806 | 1,812 | 1,798 | 1,812 | +12 | +0.7% | 1,300 |
| 2023/11/07 | 1,801 | 1,801 | 1,794 | 1,800 | -16 | -0.9% | 1,600 |
| 2023/11/06 | 1,801 | 1,816 | 1,800 | 1,816 | +15 | +0.8% | 2,300 |
| 2023/11/02 | 1,806 | 1,808 | 1,796 | 1,801 | -5 | -0.3% | 700 |
| 2023/11/01 | 1,805 | 1,806 | 1,805 | 1,806 | +4 | +0.2% | 300 |
| 2023/10/31 | 1,794 | 1,803 | 1,794 | 1,802 | -5 | -0.3% | 1,800 |
| 2023/10/30 | 1,807 | 1,807 | 1,807 | 1,807 | ±0 | ±0% | 200 |
| 2023/10/27 | 1,807 | 1,807 | 1,807 | 1,807 | +10 | +0.6% | 100 |
| 2023/10/26 | 1,805 | 1,809 | 1,797 | 1,797 | -2 | -0.1% | 2,200 |
| 2023/10/25 | 1,801 | 1,807 | 1,799 | 1,799 | -2 | -0.1% | 900 |
| 2023/10/24 | 1,812 | 1,812 | 1,798 | 1,801 | -11 | -0.6% | 4,100 |
| 2023/10/23 | 1,806 | 1,813 | 1,803 | 1,812 | +1 | +0.1% | 1,500 |
| 2023/10/20 | 1,802 | 1,811 | 1,802 | 1,811 | -2 | -0.1% | 300 |
| 2023/10/19 | 1,805 | 1,813 | 1,805 | 1,813 | +8 | +0.4% | 200 |
| 2023/10/18 | 1,817 | 1,817 | 1,805 | 1,805 | -12 | -0.7% | 900 |
| 2023/10/17 | 1,806 | 1,817 | 1,802 | 1,817 | +11 | +0.6% | 600 |
| 2023/10/16 | 1,806 | 1,806 | 1,798 | 1,806 | -10 | -0.6% | 2,300 |
| 2023/10/13 | 1,816 | 1,817 | 1,800 | 1,816 | ±0 | ±0% | 1,500 |
| 2023/10/12 | 1,806 | 1,816 | 1,801 | 1,816 | -2 | -0.1% | 1,300 |
| 2023/10/11 | 1,800 | 1,820 | 1,792 | 1,818 | +18 | +1% | 1,800 |
| 2023/10/10 | 1,793 | 1,827 | 1,793 | 1,800 | -3 | -0.2% | 1,800 |
| 2023/10/06 | 1,790 | 1,807 | 1,790 | 1,803 | +1 | +0.1% | 1,000 |
| 2023/10/05 | 1,800 | 1,802 | 1,795 | 1,802 | +2 | +0.1% | 1,300 |
| 2023/10/04 | 1,804 | 1,807 | 1,796 | 1,800 | -3 | -0.2% | 7,200 |
| 2023/10/03 | 1,801 | 1,834 | 1,800 | 1,803 | -3 | -0.2% | 4,600 |
| 2023/10/02 | 1,835 | 1,837 | 1,787 | 1,806 | +3 | +0.2% | 2,800 |
| 2023/09/29 | 1,813 | 1,826 | 1,803 | 1,803 | -10 | -0.6% | 3,900 |
| 2023/09/28 | 1,805 | 1,834 | 1,805 | 1,813 | +3 | +0.2% | 1,700 |
| 2023/09/27 | 1,802 | 1,846 | 1,801 | 1,810 | -2 | -0.1% | 4,500 |
| 2023/09/26 | 1,822 | 1,839 | 1,805 | 1,812 | -10 | -0.5% | 3,600 |
| 2023/09/25 | 1,797 | 1,822 | 1,797 | 1,822 | +25 | +1.4% | 3,100 |
| 2023/09/22 | 1,793 | 1,802 | 1,793 | 1,797 | +4 | +0.2% | 5,600 |
| 2023/09/21 | 1,803 | 1,803 | 1,787 | 1,793 | -4 | -0.2% | 2,800 |
| 2023/09/20 | 1,811 | 1,811 | 1,797 | 1,797 | -13 | -0.7% | 1,400 |
| 2023/09/19 | 1,805 | 1,831 | 1,805 | 1,810 | +3 | +0.2% | 2,300 |
| 2023/09/15 | 1,817 | 1,820 | 1,803 | 1,807 | -2 | -0.1% | 3,500 |
| 2023/09/14 | 1,802 | 1,824 | 1,800 | 1,809 | +7 | +0.4% | 2,300 |
| 2023/09/13 | 1,804 | 1,804 | 1,801 | 1,802 | -12 | -0.7% | 1,100 |
| 2023/09/12 | 1,804 | 1,814 | 1,801 | 1,814 | +2 | +0.1% | 1,000 |
| 2023/09/11 | 1,824 | 1,824 | 1,810 | 1,812 | +7 | +0.4% | 1,400 |
| 2023/09/08 | 1,805 | 1,805 | 1,805 | 1,805 | ±0 | ±0% | 2,700 |
| 2023/09/07 | 1,810 | 1,824 | 1,804 | 1,805 | -7 | -0.4% | 2,900 |
| 2023/09/06 | 1,836 | 1,836 | 1,811 | 1,812 | -2 | -0.1% | 2,700 |
| 2023/09/05 | 1,811 | 1,827 | 1,811 | 1,814 | -8 | -0.4% | 1,700 |
| 2023/09/04 | 1,810 | 1,822 | 1,793 | 1,822 | +19 | +1.1% | 9,800 |
| 2023/09/01 | 1,807 | 1,807 | 1,795 | 1,803 | +9 | +0.5% | 3,700 |
351～
400
件表示中 / 2462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 | 263,500円 | +22.3% | +39.1% | 1.40% | 14.34倍 | 1.76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 |
| サニーサイド | 51,300円 | +3.3% | +10.6% | 4.29% | 7.98倍 | 1.77倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
| ライトアップ | 133,600円 | +56.5% | +99.7% | 1.26% | 15.66倍 | 2.53倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ブッキングＲ | 129,500円 | +35.6% | +23.1% | 0.00% | 21.10倍 | 6.10倍 |
|
宿泊予約の「リゾートグランピングドットコム」運営。ペット宿泊可物件に特化の「いぬやど」も |
| プロジェクＨ | 130,000円 | +2.3% | - | 0.00% | - | 3.14倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
市場注目の銘柄
チャート関連のコラム
