6039 日本動物高度医療センター

6039
2019/04/22
時価
67億円
PER 予
23.64倍
2015年以降
12.7-39.14倍
(2015-2018年)
PBR
3.76倍
2015年以降
2.54-8.61倍
(2015-2018年)
配当 予
0%
ROE 予
15.89%
ROA 予
4.65%
資料
Link

株価チャート

株価

4/23

前日 (4/22)
2,782
始値
2,793
高値
2,794
安値
2,776
終値 +0.43%
2,794
出来高 -39.33%
5,400

乖離率

株価(5日)
移動平均値
-0.04%
2,795
株価(25日)
移動平均値
+1.16%
2,762
出来高(5日)
移動平均値
-51.53%
11,140

2018/11/22~2019/04/23

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
04/232,7932,7942,7762,794+0.43%5,40067億6622万+1.16%23.743.77
04/222,7892,8072,7572,782+0.58%8,90067億3716万+0.58%23.643.76
04/192,8262,8262,7632,766-0.86%7,10066億9842万-0.04%23.53.74
04/182,8582,8602,7892,790-1.93%14,50067億5654万+0.72%23.713.77
04/172,8292,8602,8222,845+0.64%19,80068億8973万+2.67%24.173.84
04/162,8382,8402,8132,827+0.5%7,90068億4614万+2.06%24.023.82
04/152,7512,8462,7512,813+3.15%26,00068億1224万+1.63%23.93.8
04/122,7012,7302,7012,727+1%6,70066億397万-1.52%23.173.68
04/112,7012,7202,6962,7000%6,50065億3859万-2.77%22.943.65
04/102,7032,7072,6802,700-0.74%12,30065億3859万-3.19%22.943.65
04/092,7352,7352,7052,720-0.26%9,00065億8702万-2.89%23.113.67
04/082,7302,7372,7252,727+0.44%9,30066億397万-3.13%23.173.68
04/052,7352,7402,7142,715-0.29%10,90065億7491万-3.96%23.073.67
04/042,7132,7422,7132,723+0.48%8,70065億9428万-4.05%23.143.68
04/032,7382,7632,7022,710-1.02%15,50065億6280万-4.95%23.033.66
04/022,7822,7872,7312,738-0.4%11,20066億3061万-4.37%23.273.7
04/012,8182,8392,7452,749-1.82%10,40066億5725万-4.42%23.363.71
03/292,7902,8252,7702,800+1.45%8,80067億8076万-3.11%23.793.78
03/282,7682,7802,7352,760-0.29%2,90066億8389万-4.89%23.453.73
03/272,7502,8332,7502,768+1.47%14,40067億326万-4.88%23.523.74
03/262,7112,7592,7112,728+0.96%5,50066億639万-6.45%23.183.68
03/252,7002,7192,6352,702-2.67%24,00065億3802万-7.62%22.943.65
03/222,8212,8212,7722,776-1.49%6,60067億1708万-5.35%23.573.75
03/202,8872,8872,8132,818-1.85%8,60068億1871万-4.02%23.933.8
03/192,9132,9152,8532,871-0.59%3,90069億4695万-2.28%24.383.87
03/182,8632,8882,8402,888+2.41%5,30069億8809万-1.7%24.523.9
03/152,8792,8792,8202,820-0.32%8,40068億2355万-3.85%23.943.8
03/142,8452,8452,8032,829+0.6%4,10068億4533万-2.85%24.023.82
03/132,8422,8482,7732,812-0.53%12,20068億419万-2.73%23.873.79
03/122,8202,8662,8052,827+2.06%14,40068億4049万-1.53%243.81
03/112,8482,8562,7632,770-2.5%25,00067億256万-2.88%23.523.74
03/082,8632,8802,7702,841-2.97%45,10068億7436万+0.25%24.123.83
03/073,0103,0102,9282,928-2.37%13,60070億8488万+4.05%24.863.95
03/063,0203,0202,9852,999-0.37%12,80072億5668万+7.49%25.464.05
03/053,0703,0702,9993,010-1.79%11,90072億8329万+8.82%25.564.06
03/043,0803,0803,0553,065+0.99%6,50074億1638万+12.11%26.024.14
03/013,0253,1052,9953,035+1.4%27,30073億4378万+12.37%25.774.1
02/283,0303,0602,9712,993-1.22%15,30072億4216万+12.14%25.414.04
02/273,0103,0302,9963,030+0.66%7,80073億3169万+14.86%25.724.09
02/263,0603,0602,9403,010-1.79%23,30072億8329万+15.55%25.564.06
02/253,0903,1203,0153,065-1.13%25,10074億1638万+19.17%26.024.14
02/223,1303,1303,0203,100-0.48%23,50075億107万+22.1%26.324.18
02/212,9763,1152,9703,115+5.17%30,00075億3736万+24.45%26.454.2
02/202,9352,9622,8942,962+2.14%16,40071億6715万+20.02%25.154
02/192,9633,1052,8642,900-2.19%56,20070億1713万+18.95%24.623.91
02/182,8912,9952,8912,965+2.81%23,20071億7441万+23.08%25.174
02/152,9393,1252,8432,884+0.52%153,20069億7841万+21.28%24.493.89
02/142,8282,9402,7722,8690%52,00069億4211万+22.09%24.363.87
02/132,8762,9042,8122,869-0.24%29,20069億4211万+23.5%24.363.87
02/122,8952,9092,7562,876+4.66%77,50069億5905万+25.32%24.423.88
02/082,7972,7972,6582,748+19.63%223,50066億4933万+21.38%23.333.71
02/072,3102,3142,2612,297-0.35%9,60055億5805万+2.59%19.53.1
02/062,3182,3192,2932,305-0.6%7,20055億7740万+3.27%19.573.11
02/052,3442,3522,3052,319-1.07%9,40056億1128万+4.41%19.693.13
02/042,3332,3532,3182,344+1.12%8,10056億7177万+6.3%19.93.16
02/012,3392,3422,2962,318-1.07%5,80056億886万+5.51%19.683.13
01/312,3162,3432,2902,343+0.56%9,30056億6935万+6.89%19.893.16
01/302,3902,3952,2942,330-3.24%30,10056億3790万+6.39%19.783.14
01/292,1842,4912,1602,408+9.55%146,70058億2663万+10.05%20.443.25
01/282,1942,2192,1752,198-1.52%7,70053億1850万+0.46%18.662.97
01/252,2412,2572,2202,232-0.45%12,30054億77万+1.59%18.953.01
01/242,2202,2422,2132,242+1.36%5,10054億2496万+1.49%19.033.03
01/232,2062,2142,1812,212+0.27%4,20053億5237万-0.27%18.782.98
01/222,1952,2222,1932,206+0.5%3,90053億3785万-0.76%18.732.98
01/212,2562,2562,1742,195-1.75%7,60053億904万-1.66%18.632.96
01/182,2162,2502,2162,234+0.9%6,00054億337万-0.62%18.963.01
01/172,2082,2472,2002,214-0.27%9,10053億5500万-2.08%18.792.99
01/162,2142,2502,2032,220+0.27%4,20053億6951万-2.33%18.842.99
01/152,1542,2392,1522,214+1.37%7,10053億5500万-3.11%18.792.99
01/112,1852,2302,1712,184-0.5%6,40052億8244万-4.96%18.532.95
01/102,1722,1962,1622,195+1.06%8,90053億904万-5.02%18.632.96
01/092,2122,2282,1522,172-1.18%16,20052億5341万-6.58%18.432.93
01/082,1562,2502,1562,198+1.48%31,70053億1630万-6.03%18.652.96
01/072,2012,2012,1522,166+3.09%6,60052億3890万-7.71%18.382.92
01/042,1102,1102,0602,101-1.68%5,60050億8168万-10.6%17.832.83
2018
12/282,0912,1532,0652,137+1.47%14,70051億6876万-9.33%18.142.88
12/272,1292,1392,0802,106+3.95%15,00050億9378万-10.8%17.872.84
12/262,0002,0401,9612,026+4.54%29,10049億28万-14.44%17.192.73
12/251,9612,0111,9321,938-8.97%61,00046億8744万-18.57%16.452.61
12/212,1942,1942,0472,129-3.62%61,30051億4941万-11.07%18.072.87
12/202,2552,3012,1752,209-3.28%30,40053億4290万-8.03%18.752.98
12/192,3002,3032,2552,284-0.04%12,90055億2431万-5.15%19.383.08
12/182,3682,3682,2852,285-4.59%25,60055億2672万-5.34%19.393.08
12/172,4422,4522,3752,395-1.92%9,50057億9278万-0.99%20.333.23
12/142,5692,5702,4372,442-3.44%17,50059億646万+0.83%20.723.29
12/132,4752,5302,4492,529+2.47%10,60061億1689万+4.42%21.463.41
12/122,3542,5002,3542,468+5.52%17,20059億6935万+2.15%20.953.33
12/112,4172,4392,3322,339-3.47%27,20056億5733万-3.07%19.853.15
12/102,5592,5592,4202,423-6.27%19,90058億6051万+0.29%20.563.27
12/072,5992,6692,5582,585+0.58%29,10062億5233万+7%21.943.49
12/062,5872,5872,4952,570+2.8%27,20062億1605万+6.68%21.813.47
12/052,4562,5462,4202,500-1.3%30,50060億4675万+3.99%21.223.37
12/042,5342,5542,4822,533-0.04%17,30061億2656万+5.59%21.53.42
12/032,5502,5502,5102,534+0.56%11,90061億2898万+6.11%21.513.42
11/302,5262,5262,4712,520-0.24%13,60060億9512万+5.88%21.393.4
11/292,5702,5702,4632,526-0.12%22,70061億963万+6.22%21.443.41
11/282,4502,5442,4012,529+5.38%37,30061億1689万+6.31%21.463.41
11/272,2802,4432,2802,400+6.57%29,30058億488万+0.71%20.373.24
11/262,2852,3152,2452,252-0.71%16,60054億4691万-5.89%19.113.04
11/222,2402,2832,2282,268+1.84%12,50054億8561万-5.89%19.253.06

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
最新2,794
2019/4/23
5,40067億6622万+1.16%
2,762

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)
2019/04/23 vs 2018/12/28
31%(1.31倍)
過去安値
1,180円(2016/02/12)
137%(2.37倍)
2,794円(4/23)