日本動物高度医療センター（6039）の時価総額の推移
- 2015年3月31日
- 52億4076万
- 2016年3月31日
- 35億205万
- 2017年3月31日
- 45億9947万
- 2018年3月30日
- 73億8511万
- 2019年3月29日
- 67億8069万
- 2020年3月31日
- 37億3458万
- 2021年3月31日
- 49億5169万
- 2022年3月31日
- 41億9948万
- 2023年3月31日
- 49億7785万
- 2024年3月29日
- 51億3802万
- 2025年3月31日
- 66億8159万
- 2026年3月31日
- 151億2161万
2025/12/24～2026/05/27
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/27 | 970 | 1,024 | 970 | 1,013 | +6.07% | 220,600 | 145億7808万 | -19.98% | 14.71 | 2.68 |
| 05/26 | 950 | 976 | 925 | 955 | +1.27% | 217,000 | 137億4340万 | -25.91% | 13.87 | 2.53 |
| 05/25 | 980 | 990 | 935 | 943 | -3.87% | 314,600 | 135億7071万 | -28.13% | 13.69 | 2.5 |
| 05/22 | 1,003 | 1,020 | 980 | 981 | -2.1% | 220,100 | 141億1757万 | -26.52% | 14.25 | 2.6 |
| 05/21 | 1,025 | 1,032 | 975 | 1,002 | 0% | 250,300 | 144億1978万 | -26.16% | 14.55 | 2.65 |
| 05/20 | 1,092 | 1,099 | 991 | 1,002 | -7.22% | 431,800 | 144億1978万 | -27.18% | 14.55 | 2.65 |
| 05/19 | 1,077 | 1,110 | 1,058 | 1,080 | +3.15% | 242,300 | 155億4228万 | -22.53% | 15.68 | 2.86 |
| 05/18 | 1,124 | 1,124 | 1,000 | 1,047 | -16.11% | 664,000 | 150億6737万 | -25.59% | 15.2 | 2.77 |
| 05/15 | 1,250 | 1,268 | 1,205 | 1,248 | +1.13% | 278,800 | 179億5996万 | -12.05% | 18.12 | 3.3 |
| 05/14 | 1,352 | 1,352 | 1,230 | 1,234 | -7.22% | 237,200 | 177億5849万 | -13.28% | 17.92 | 3.27 |
| 05/13 | 1,358 | 1,358 | 1,323 | 1,330 | -0.45% | 116,400 | 191億4003万 | -6.67% | 19.31 | 3.52 |
| 05/12 | 1,330 | 1,358 | 1,327 | 1,336 | +0.68% | 97,900 | 192億2637万 | -6.05% | 19.4 | 3.54 |
| 05/11 | 1,349 | 1,358 | 1,327 | 1,327 | -1.63% | 118,400 | 190億9685万 | -6.42% | 19.27 | 3.51 |
| 05/08 | 1,339 | 1,375 | 1,324 | 1,349 | +0.75% | 199,000 | 194億1345万 | -4.46% | 19.59 | 3.57 |
| 05/07 | 1,389 | 1,389 | 1,310 | 1,339 | -1.47% | 162,700 | 192億6954万 | -4.7% | 19.44 | 3.55 |
| 05/01 | 1,400 | 1,400 | 1,358 | 1,359 | -3% | 111,100 | 195億5736万 | -2.93% | 19.74 | 3.6 |
| 04/30 | 1,381 | 1,409 | 1,347 | 1,401 | +1.45% | 125,700 | 201億6179万 | +0.5% | 20.35 | 3.71 |
| 04/28 | 1,364 | 1,389 | 1,302 | 1,381 | +0.07% | 178,700 | 198億7397万 | -0.43% | 20.05 | 3.66 |
| 04/27 | 1,433 | 1,440 | 1,377 | 1,380 | -3.09% | 170,400 | 198億5958万 | 0% | 20.04 | 3.65 |
| 04/24 | 1,477 | 1,480 | 1,421 | 1,424 | -2.73% | 107,900 | 204億9278万 | +3.87% | 20.68 | 3.77 |
| 04/23 | 1,422 | 1,466 | 1,403 | 1,464 | +1.74% | 119,500 | 210億6842万 | +7.33% | 21.26 | 3.88 |
| 04/22 | 1,515 | 1,518 | 1,435 | 1,439 | -5.14% | 118,900 | 207億864万 | +6.04% | 20.9 | 3.81 |
| 04/21 | 1,517 | 1,535 | 1,509 | 1,517 | -0.52% | 66,200 | 218億3114万 | +12.37% | 22.03 | 4.02 |
| 04/20 | 1,582 | 1,589 | 1,506 | 1,525 | -3.17% | 125,400 | 219億4627万 | +13.81% | 22.15 | 4.04 |
| 04/17 | 1,598 | 1,605 | 1,555 | 1,575 | -0.32% | 103,700 | 226億6582万 | +18.33% | 22.87 | 4.17 |
| 04/16 | 1,564 | 1,580 | 1,547 | 1,580 | +2% | 82,100 | 227億3778万 | +19.79% | 22.94 | 4.18 |
| 04/15 | 1,530 | 1,583 | 1,525 | 1,549 | +2.24% | 172,100 | 222億9165万 | +18.33% | 22.49 | 4.1 |
| 04/14 | 1,530 | 1,549 | 1,503 | 1,515 | +0.13% | 135,800 | 218億236万 | +16.63% | 22 | 4.01 |
| 04/13 | 1,479 | 1,516 | 1,476 | 1,513 | +2.65% | 122,700 | 217億7358万 | +17.47% | 21.97 | 4.01 |
| 04/10 | 1,500 | 1,550 | 1,463 | 1,474 | +1.24% | 211,900 | 212億1233万 | +15.16% | 21.41 | 3.9 |
| 04/09 | 1,414 | 1,457 | 1,380 | 1,456 | +2.97% | 175,700 | 209億5329万 | +14.38% | 21.14 | 3.86 |
| 04/08 | 1,380 | 1,417 | 1,380 | 1,414 | +4.28% | 163,300 | 203億4887万 | +11.78% | 20.53 | 3.74 |
| 04/07 | 1,341 | 1,362 | 1,331 | 1,356 | +1.35% | 80,300 | 195億1419万 | +7.45% | 19.69 | 3.59 |
| 04/06 | 1,288 | 1,350 | 1,288 | 1,338 | +4.29% | 99,700 | 192億5515万 | +5.94% | 19.43 | 3.54 |
| 04/03 | 1,276 | 1,293 | 1,258 | 1,283 | +1.91% | 89,500 | 184億6365万 | +1.42% | 18.63 | 3.4 |
| 04/02 | 1,256 | 1,280 | 1,242 | 1,259 | +1.37% | 102,900 | 181億1826万 | -0.71% | 18.28 | 3.33 |
| 04/01 | 1,200 | 1,242 | 1,200 | 1,242 | +6.15% | 82,100 | 178億7362万 | -2.51% | 18.04 | 3.29 |
| 03/31 | 1,165 | 1,198 | 1,153 | 1,170 | -0.59% | 86,000 | 168億3747万 | -8.74% | 18.15 | 3.1 |
| 03/30 | 1,154 | 1,184 | 1,142 | 1,177 | -3.13% | 109,000 | 169億3820万 | -8.97% | 18.26 | 3.12 |
| 03/27 | 1,196 | 1,224 | 1,190 | 1,215 | +1.59% | 58,900 | 174億8506万 | -6.83% | 18.85 | 3.22 |
| 03/26 | 1,226 | 1,239 | 1,185 | 1,196 | -2.53% | 65,200 | 172億1163万 | -8.91% | 18.56 | 3.17 |
| 03/25 | 1,208 | 1,237 | 1,208 | 1,227 | +2.08% | 39,800 | 176億5775万 | -7.05% | 19.04 | 3.25 |
| 03/24 | 1,202 | 1,210 | 1,188 | 1,202 | +2.47% | 61,100 | 172億9798万 | -9.62% | 18.65 | 3.18 |
| 03/23 | 1,215 | 1,215 | 1,166 | 1,173 | -4.79% | 113,600 | 168億8064万 | -12.07% | 18.2 | 3.11 |
| 03/19 | 1,280 | 1,292 | 1,227 | 1,232 | -5.08% | 108,300 | 177億2971万 | -8.06% | 19.11 | 3.26 |
| 03/18 | 1,283 | 1,300 | 1,267 | 1,298 | +2.85% | 60,200 | 186億7951万 | -3.21% | 20.14 | 3.44 |
| 03/17 | 1,310 | 1,310 | 1,260 | 1,262 | -1.41% | 76,600 | 181億6144万 | -5.68% | 19.58 | 3.34 |
| 03/16 | 1,271 | 1,292 | 1,266 | 1,280 | 0% | 67,500 | 184億2048万 | -4.26% | 19.86 | 3.39 |
| 03/13 | 1,229 | 1,280 | 1,229 | 1,280 | -0.08% | 109,400 | 184億2048万 | -4.26% | 19.86 | 3.39 |
| 03/12 | 1,351 | 1,351 | 1,280 | 1,281 | -3.9% | 109,000 | 184億3487万 | -4.04% | 19.88 | 3.39 |
| 03/11 | 1,300 | 1,344 | 1,289 | 1,333 | +3.17% | 119,100 | 191億8320万 | +0.08% | 20.68 | 3.53 |
| 03/10 | 1,282 | 1,299 | 1,262 | 1,292 | +3.11% | 119,900 | 185億9317万 | -2.64% | 20.05 | 3.42 |
| 03/09 | 1,270 | 1,271 | 1,211 | 1,253 | -3.76% | 157,700 | 180億3192万 | -5.43% | 19.44 | 3.32 |
| 03/06 | 1,281 | 1,315 | 1,270 | 1,302 | 0% | 96,700 | 187億3708万 | -1.66% | 20.2 | 3.45 |
| 03/05 | 1,308 | 1,334 | 1,286 | 1,302 | +3.17% | 139,000 | 187億3708万 | -1.51% | 20.2 | 3.45 |
| 03/04 | 1,302 | 1,319 | 1,229 | 1,262 | -4.75% | 239,500 | 181億6144万 | -4.54% | 19.58 | 3.34 |
| 03/03 | 1,390 | 1,413 | 1,324 | 1,325 | -3.99% | 172,600 | 190億6807万 | +0.08% | 20.56 | 3.51 |
| 03/02 | 1,366 | 1,409 | 1,350 | 1,380 | -1.15% | 132,000 | 198億5958万 | +4.15% | 21.41 | 3.65 |
| 02/27 | 1,370 | 1,416 | 1,370 | 1,396 | +1.9% | 109,400 | 200億8983万 | +5.6% | 21.66 | 3.7 |
| 02/26 | 1,402 | 1,416 | 1,355 | 1,370 | -2.35% | 179,500 | 197億1567万 | +4.02% | 21.26 | 3.63 |
| 02/25 | 1,441 | 1,456 | 1,400 | 1,403 | -2.77% | 181,300 | 201億9057万 | +6.77% | 21.77 | 3.71 |
| 02/24 | 1,460 | 1,460 | 1,411 | 1,443 | -0.41% | 136,500 | 207億6621万 | +10.24% | 22.39 | 3.82 |
| 02/20 | 1,455 | 1,499 | 1,422 | 1,449 | -0.28% | 232,900 | 208億5255万 | +11.29% | 22.48 | 3.84 |
| 02/19 | 1,454 | 1,468 | 1,403 | 1,453 | +1.32% | 161,600 | 209億1012万 | +12.2% | 22.54 | 3.85 |
| 02/18 | 1,378 | 1,469 | 1,378 | 1,434 | +4.22% | 328,800 | 206億3669万 | +11.51% | 22.25 | 3.8 |
| 02/17 | 1,339 | 1,411 | 1,309 | 1,376 | -5.69% | 644,700 | 198億201万 | +7.67% | 21.35 | 3.64 |
| 02/16 | 1,364 | 1,462 | 1,360 | 1,459 | +11.89% | 881,500 | 209億9646万 | +14.61% | 22.64 | 3.86 |
| 02/13 | 1,320 | 1,337 | 1,300 | 1,304 | -1.58% | 166,700 | 187億6586万 | +3.16% | 20.23 | 3.45 |
| 02/12 | 1,258 | 1,329 | 1,251 | 1,325 | +5.83% | 240,500 | 190億6807万 | +5.24% | 20.56 | 3.51 |
| 02/10 | 1,223 | 1,261 | 1,223 | 1,252 | +1.38% | 99,500 | 180億1753万 | 0% | 19.43 | 3.31 |
| 02/09 | 1,222 | 1,238 | 1,190 | 1,235 | -0.16% | 168,700 | 177億7288万 | -1.04% | 19.16 | 3.27 |
| 02/06 | 1,277 | 1,278 | 1,203 | 1,237 | -2.44% | 111,700 | 178億166万 | -0.72% | 19.19 | 3.28 |
| 02/05 | 1,253 | 1,284 | 1,253 | 1,268 | +2.18% | 93,500 | 182億4778万 | +2.01% | 19.67 | 3.36 |
| 02/04 | 1,228 | 1,242 | 1,213 | 1,241 | +2.22% | 64,300 | 178億5923万 | +0.08% | 19.25 | 3.29 |
| 02/03 | 1,213 | 1,232 | 1,201 | 1,214 | +1.17% | 79,500 | 174億7067万 | -1.94% | 18.84 | 3.21 |
| 02/02 | 1,250 | 1,257 | 1,197 | 1,200 | -3.85% | 113,500 | 172億6920万 | -2.91% | 18.62 | 3.18 |
| 01/30 | 1,212 | 1,260 | 1,208 | 1,248 | +2.63% | 113,200 | 179億5996万 | +1.05% | 19.36 | 3.3 |
| 01/29 | 1,248 | 1,257 | 1,212 | 1,216 | -3.26% | 147,900 | 174億9945万 | -1.38% | 18.87 | 3.22 |
| 01/28 | 1,300 | 1,302 | 1,248 | 1,257 | -3.68% | 150,400 | 180億8948万 | +2.11% | 19.5 | 3.33 |
| 01/27 | 1,326 | 1,345 | 1,295 | 1,305 | -0.23% | 138,200 | 187億8025万 | +6.44% | 20.25 | 3.46 |
| 01/26 | 1,346 | 1,354 | 1,290 | 1,308 | -2.82% | 178,100 | 188億2342万 | +7.48% | 20.29 | 3.46 |
| 01/23 | 1,324 | 1,349 | 1,297 | 1,346 | +3.54% | 200,400 | 193億7028万 | +11.24% | 20.88 | 3.56 |
| 01/22 | 1,291 | 1,301 | 1,261 | 1,300 | +1.88% | 84,800 | 187億830万 | +8.24% | 20.17 | 3.44 |
| 01/21 | 1,304 | 1,310 | 1,270 | 1,276 | -2.45% | 132,100 | 183億6291万 | +7.05% | 19.8 | 3.38 |
| 01/20 | 1,290 | 1,311 | 1,273 | 1,308 | +2.99% | 126,800 | 188億2342万 | +10.47% | 20.29 | 3.46 |
| 01/19 | 1,277 | 1,284 | 1,257 | 1,270 | +1.03% | 122,400 | 182億7657万 | +8.09% | 19.7 | 3.36 |
| 01/16 | 1,274 | 1,274 | 1,225 | 1,257 | -1.33% | 149,000 | 180億8948万 | +7.53% | 19.5 | 3.33 |
| 01/15 | 1,255 | 1,312 | 1,248 | 1,274 | +2.41% | 188,200 | 183億3413万 | +9.54% | 19.77 | 3.37 |
| 01/14 | 1,226 | 1,251 | 1,222 | 1,244 | +1.14% | 116,500 | 179億240万 | +7.52% | 19.3 | 3.29 |
| 01/13 | 1,276 | 1,280 | 1,207 | 1,230 | -1.28% | 175,000 | 177億93万 | +6.86% | 19.08 | 3.26 |
| 01/09 | 1,259 | 1,259 | 1,229 | 1,246 | +1.38% | 146,300 | 179億3118万 | +8.63% | 19.33 | 3.3 |
| 01/08 | 1,179 | 1,250 | 1,179 | 1,229 | +4.24% | 241,200 | 176億8653万 | +7.62% | 19.07 | 3.25 |
| 01/07 | 1,151 | 1,197 | 1,136 | 1,179 | +0.86% | 106,200 | 169億6698万 | +3.6% | 18.29 | 3.12 |
| 01/06 | 1,149 | 1,175 | 1,149 | 1,169 | +1.74% | 81,500 | 168億2307万 | +2.72% | 18.14 | 3.1 |
| 01/05 | 1,180 | 1,199 | 1,142 | 1,149 | -2.21% | 194,800 | 165億3525万 | +0.88% | 17.83 | 3.04 |
| 2025 | ||||||||||
| 12/30 | 1,200 | 1,216 | 1,167 | 1,175 | +0.43% | 247,700 | 169億942万 | +3.16% | 18.23 | 3.22 |
| 12/29 | 1,200 | 1,205 | 1,166 | 1,170 | -2.26% | 129,500 | 168億3747万 | +2.81% | 18.15 | 3.2 |
| 12/26 | 1,198 | 1,208 | 1,177 | 1,197 | +0.67% | 130,900 | 172億2602万 | +5.09% | 18.57 | 3.28 |
| 12/25 | 1,149 | 1,190 | 1,133 | 1,189 | +2.41% | 116,300 | 171億1089万 | +4.48% | 18.45 | 3.25 |
| 12/24 | 1,172 | 1,180 | 1,144 | 1,161 | -1.19% | 96,000 | 167億795万 | +2.29% | 18.01 | 3.18 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 3月期 | 514 2,570 3/31 | 290 1,451 3/26 | 25,194,500 5,038,900 3/30 | 56億5914万 | 31億9510万 | 52億4076万 3/31 |
| 2016年 3月期 | 670 3,350 4/3 | 236 1,180 2/12 | 31,227,500 6,245,500 4/2 | 73億7670万 | 27億5494万 | 35億205万 3/31 |
| 2017年 3月期 | 415 2,074 5/6 | 266 1,332 8/12 | 1,146,500 229,300 6/9 | 48億4216万 | 31億982万 | 45億9947万 3/31 |
| 2018年 3月期 | 686 3,430 2/1 3,430 1/31 | 360 1,800 4/4 | 1,004,500 200,900 1/31 | 81億9495万 | 42億1326万 | 73億8511万 3/30 |
| 2019年 3月期 | 775 3,875 4/5 | 386 1,932 12/25 | 1,117,500 223,500 2/8 | 93億3681万 | 46億7292万 | 67億8069万 3/29 |
| 2020年 3月期 | 602 3,010 5/9 | 266 1,331 3/17 | 1,179,500 235,900 5/13 | 72億8931万 | 32億3659万 | 37億3458万 3/31 |
| 2021年 3月期 | 560 2,800 10/13 | 288 1,440 4/6 | 398,000 79,600 10/12 | 68億2136万 | 35億452万 | 49億5169万 3/31 |
| 2022年 3月期 | 420 2,099 4/1 | 329 1,647 12/20 | 273,500 54,700 5/25 | 51億1358万 | 40億1242万 | 41億9948万 3/31 |
| 2023年 3月期 | 439 2,195 12/6 | 349 1,747 4/13 | 258,000 51,600 12/9 | 53億4745万 | 42億5604万 | 49億7785万 3/31 |
| 2024年 3月期 | 415 2,074 3/26 | 340 1,701 12/1 1,700 11/27 | 228,000 45,600 5/12 | 58億8227万 | 48億2437万 | 51億3802万 3/29 |
| 2025年 3月期 | 551 2,755 3/25 | 366 1,832 8/5 | 125,500 25,100 2/14 | 79億2944万 | 52億7286万 | 66億8159万 3/31 |
| 2026年 3月期 | 1,499 2/20 | 420 2,101 4/7 | 1,821,000 364,200 8/18 | 215億7210万 | 60億4709万 | 151億2161万 3/31 |
| 最新 | 1,013 2026/5/27 | 220,600 | 145億7808万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
