6039 日本動物高度医療センター

6039
2019/08/19
時価
58億円
PER 予
19.45倍
2015年以降
12.7-39.14倍
(2015-2019年)
PBR
3.05倍
2015年以降
2.54-8.61倍
(2015-2019年)
配当 予
0%
ROE 予
15.69%
ROA 予
5.03%
資料
Link
CSV,JSON

株価チャート

株価

8/19

前日 (8/16)
2,405
始値
2,402
高値
2,431
安値
2,392
終値 -0.04%
2,404
出来高 -37.84%
9,200

乖離率

株価(5日)
移動平均値
-2.08%
2,455
株価(25日)
移動平均値
+4.02%
2,311
出来高(5日)
移動平均値
-60.34%
23,200

2019/03/20~2019/08/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
08/192,4022,4312,3922,404-0.04%9,20058億3498万+4.02%19.453.05
08/162,4152,4612,4052,405-1.31%14,80058億3741万+4.43%19.463.05
08/152,4062,4392,4012,437-1.73%35,80059億1508万+6.23%19.723.09
08/142,5522,6072,4642,480-2.71%27,10060億1945万+8.53%20.063.15
08/132,5352,6222,4812,549+0.55%29,10061億8693万+12.14%20.623.24
08/092,6802,6802,5252,535-4.88%50,00061億5295万+12.22%20.513.22
08/082,5352,7102,5352,665+5.38%92,30064億6848万+18.66%21.563.38
08/072,4682,5382,4512,529+3.35%38,10061億3838万+13.46%20.463.21
08/062,3032,4682,3032,447+1.87%40,50059億3935万+10.32%19.83.11
08/052,4342,4352,3292,402-1.36%51,30058億3013万+8.69%19.433.05
08/022,3512,4452,3512,435+7.79%171,00059億1023万+10.68%19.73.09
08/012,2122,2602,1872,259+2.22%36,20054億8304万+3.24%18.282.87
07/312,2012,2162,1912,210+0.45%9,20053億6411万+1.28%17.882.8
07/302,2162,2172,1962,200-0.72%15,10053億3984万+0.96%17.82.79
07/292,2242,2312,2082,216-0.18%5,90053億7867万+1.74%17.932.81
07/262,1792,2302,1612,220+1.88%16,60053億8838万+1.98%17.962.82
07/252,1662,1802,1512,179+1.25%6,50052億8886万+0.09%17.632.77
07/242,1702,1712,1442,152-0.19%11,00052億2333万-1.19%17.412.73
07/232,1452,1672,1252,156+0.47%9,60052億3304万-1.15%17.442.74
07/222,1302,1472,1122,146+1.04%5,80052億447万-1.78%17.362.72
07/192,1442,1472,1122,124+0.85%7,70051億5112万-2.97%17.182.7
07/182,1492,1492,1032,106-2.45%21,40051億747万-3.97%17.042.67
07/172,1722,1722,1352,159-0.78%12,20052億3600万-1.86%17.472.74
07/162,1982,1982,1732,176-0.41%8,90052億7723万-1.4%17.62.76
07/122,2152,2152,1752,185-0.5%11,20052億9906万-1.04%17.682.77
07/112,2122,2122,1832,196+0.05%6,50053億2573万-0.5%17.772.79
07/102,1872,2052,1862,195-0.14%5,50053億2331万-0.45%17.762.79
07/092,2102,2152,1902,198+0.23%7,20053億3058万-0.14%17.782.79
07/082,2232,2232,1872,193-0.32%12,90053億1846万-0.09%17.742.78
07/052,2142,2142,1842,200-0.63%13,50053億3544万+0.5%17.82.79
07/042,2352,2352,2052,214-0.94%13,70053億6939万+1.19%17.912.81
07/032,2502,2642,2292,235-1.06%10,60054億2032万+2.1%18.082.84
07/022,2272,2692,2222,259+1.44%7,40054億7852万+3.24%18.282.87
07/012,1972,2402,1902,227+3.05%14,30054億92万+1.74%18.022.83
06/282,1402,1722,1402,161+1.65%4,20052億4085万-1.32%17.482.74
06/272,1452,1452,1052,126+0.05%8,10051億5597万-3.01%17.22.7
06/262,1222,1512,1112,125-0.65%4,80051億5355万-3.23%17.192.69
06/252,1692,1842,1142,139-1.29%12,80051億8750万-2.82%17.312.71
06/242,1772,2052,1602,167-1.05%12,60052億4782万-1.72%17.532.74
06/212,2122,2172,1902,190-1.17%14,80053億352万-0.82%17.722.77
06/202,2072,2322,2012,216+0.09%11,00053億6648万+0.23%17.932.81
06/192,2262,2332,2032,214-0.27%10,60053億6164万+0.05%17.912.8
06/182,2402,2432,2032,220-1.11%10,90053億7617万+0.05%17.962.81
06/172,2842,2842,2352,245-0.31%5,90054億3671万+1.04%18.162.84
06/142,2662,2662,2162,252+1.62%20,40054億5366万+1.21%18.222.85
06/132,3402,3402,2132,216-3.23%28,70053億6648万-0.85%17.932.81
06/122,3592,4072,2662,290-2.3%90,80055億4569万+1.1%18.532.9
06/112,2212,3702,2202,344+7.18%76,20056億7646万+2.31%18.962.97
06/102,1802,2362,1612,187+1.11%15,10052億9625万-5.37%17.692.77
06/072,1272,1692,1212,163+0.84%5,80052億3813万-7.49%17.52.74
06/062,1022,1642,0852,145+2.48%12,70051億9454万-9.26%17.352.72
06/052,1012,1292,0832,093+2.05%9,60050億6861万-12.43%16.932.65
06/042,0562,0802,0162,051+0.49%19,80049億6690万-15.18%16.592.6
06/032,1562,1592,0372,041-6.72%53,10049億4268万-16.59%16.512.58
05/312,2112,2342,1552,188-1.4%21,90052億9867万-11.63%17.72.77
05/302,2302,2302,2092,219-0.54%9,30053億7375万-11.24%17.952.81
05/292,2562,2562,2102,231-2.15%12,40054億281万-11.64%18.052.83
05/282,2332,2832,2332,280+1.97%10,80055億2147万-10.55%18.452.89
05/272,2352,2532,2192,236+0.49%7,30054億1492万-13.03%18.092.83
05/242,2322,2532,2202,225-0.36%15,60053億8828万-14.09%182.82
05/232,2592,2592,2002,233-0.49%17,40054億765万-14.41%18.072.83
05/222,2312,2792,2252,244+0.85%12,00054億3429万-14.61%18.162.84
05/212,2382,2402,2022,225-1.33%15,10053億8828万-15.94%182.82
05/202,2602,3052,2462,255-0.79%26,80054億6093万-15.45%18.242.86
05/172,3142,3152,2602,273+0.31%16,70055億452万-15.34%18.392.88
05/162,3142,3282,2502,266-3.94%25,30054億8757万-16.17%18.332.87
05/152,3102,3612,2512,359+3.15%46,80057億1279万-13.3%19.092.99
05/142,2692,3552,1832,287-1.72%78,40055億3842万-16.41%18.52.9
05/132,2372,4302,1742,327-6.43%235,90056億3529万-15.54%18.832.95
05/102,4872,4872,4872,487-16.74%33,30060億2276万-10.35%20.123.15
05/092,9693,0102,9062,987+2.33%81,40072億3361万+7.25%24.173.78
05/082,8452,9792,8302,919+1.96%62,40070億6894万+5.15%23.623.7
05/072,8792,8832,8132,863+0.7%31,60069億3332万+3.43%23.163.63
04/262,8032,8462,7952,843+1.07%22,50068億8489万+2.93%233.6
04/252,8182,8292,8082,813+0.29%14,20068億1224万+1.96%22.763.56
04/242,7992,8302,7992,805+0.39%14,00067億9286万+1.67%22.693.55
04/232,7932,7942,7762,794+0.43%5,40067億6622万+1.16%22.63.54
04/222,7892,8072,7572,782+0.58%8,90067億3716万+0.58%22.513.52
04/192,8262,8262,7632,766-0.86%7,10066億9842万-0.04%22.383.5
04/182,8582,8602,7892,790-1.93%14,50067億5654万+0.72%22.573.53
04/172,8292,8602,8222,845+0.64%19,80068億8973万+2.67%23.023.6
04/162,8382,8402,8132,827+0.5%7,90068億4614万+2.06%22.873.58
04/152,7512,8462,7512,813+3.15%26,00068億1224万+1.63%22.763.56
04/122,7012,7302,7012,727+1%6,70066億397万-1.52%22.063.45
04/112,7012,7202,6962,7000%6,50065億3859万-2.77%21.843.42
04/102,7032,7072,6802,700-0.74%12,30065億3859万-3.19%21.843.42
04/092,7352,7352,7052,720-0.26%9,00065億8702万-2.89%22.013.44
04/082,7302,7372,7252,727+0.44%9,30066億397万-3.13%22.063.45
04/052,7352,7402,7142,715-0.29%10,90065億7491万-3.96%21.973.44
04/042,7132,7422,7132,723+0.48%8,70065億9428万-4.05%22.033.45
04/032,7382,7632,7022,710-1.02%15,50065億6280万-4.95%21.933.43
04/022,7822,7872,7312,738-0.4%11,20066億3061万-4.37%22.153.47
04/012,8182,8392,7452,749-1.82%10,40066億5725万-4.42%22.243.48
03/292,7902,8252,7702,800+1.45%8,80067億8076万-3.11%22.993.71
03/282,7682,7802,7352,760-0.29%2,90066億8389万-4.89%22.663.65
03/272,7502,8332,7502,768+1.47%14,40067億326万-4.88%22.733.67
03/262,7112,7592,7112,728+0.96%5,50066億639万-6.45%22.43.61
03/252,7002,7192,6352,702-2.67%24,00065億3802万-7.62%22.173.57
03/222,8212,8212,7722,776-1.49%6,60067億1708万-5.35%22.773.67
03/202,8872,8872,8132,818-1.85%8,60068億1871万-4.02%23.123.73

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2015年
3月期
2,570
3/31
1,451
3/26
5,038,900
3/30
56億5914万31億9510万--17.12%
5/8
2016年
3月期
3,350
4/3
1,180
2/12
6,245,500
4/2
73億7670万27億5494万+26.73%
5/6
-23.02%
9/8
2017年
3月期
2,074
5/6
1,332
8/12
229,300
6/9
48億4216万31億982万+18.29%
4/10
-14.64%
8/17
2018年
3月期
3,430
2/1

1/31
1,800
4/4
200,900
1/31
81億9495万42億1326万+24.79%
4/5
-17.32%
2/14
2019年
3月期
3,130
2/22
1,932
12/25
223,500
2/8
75億7366万46億7292万+25.32%
2/12
-10.35%
5/10
最新2,404
2019/8/19
9,20058億3498万+4.02%
2,311

年間値上がり率

2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
88%(1.88倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/08/19 vs 2018/12/28
12%(1.12倍)
過去安値
1,180円(2016/02/12)
104%(2.04倍)
2,404円(8/19)