6039 日本動物高度医療センター

6039
2019/02/21
時価
75億円
PER 予
26.45倍
2015年以降
12.7-39.14倍
(2015-2018年)
PBR
4.2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

2/21

前日 (2/20)
2,962
始値
2,976
高値
3,115
安値
2,970
終値 +5.17%
3,115
出来高 +82.93%
30,000

乖離率

株価(5日)
移動平均値
+5.06%
2,965
株価(25日)
移動平均値
+24.45%
2,503
出来高(5日)
移動平均値
-46.24%
55,800

2018/09/21~2019/02/21

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
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
11/212,2822,2892,2062,227-2.5%28,40053億8377万-8.24%18.893
11/202,3242,3312,2772,284-1.68%12,80055億2157万-6.66%19.373.08
11/192,3102,3692,2932,323+1.26%16,90056億1585万-5.65%19.73.13
11/162,3362,3602,2452,294-1.88%22,20055億4574万-7.35%19.463.09
11/152,3362,3442,2882,338-0.72%12,30056億5211万-6.26%19.833.15
11/142,4182,4222,3362,355-2.65%19,60056億9321万-6.03%19.983.17
11/132,3992,4202,3702,419-0.21%14,70058億4793万-4.08%20.523.26
11/122,4642,4642,4012,424-1.54%20,10058億6002万-4.34%20.563.27
11/092,4502,4692,4002,462+0.7%21,00059億5188万-3.34%20.883.32
11/082,4202,4482,4002,445+2.52%12,00059億1078万-4.49%20.743.3
11/072,3852,4392,3772,3850%14,30057億6573万-7.27%20.233.22
11/062,4102,4352,3752,385-1.69%14,00057億6573万-7.77%20.233.22
11/052,4082,4342,3632,426+0.75%8,50058億6485万-6.8%20.583.27
11/022,4112,5122,3652,408-0.41%14,40058億2134万-8.06%20.433.25
11/012,4512,4512,3512,418-1.55%9,70058億4551万-8.2%20.513.26
10/312,3872,4862,3752,456+3.41%10,90059億3738万-7.36%20.833.31
10/302,2502,3762,1742,375+5.56%14,50057億4156万-10.92%20.153.2
10/292,3302,3492,2412,250-3.68%18,50054億3937万-16.11%19.093.03
10/262,4732,4802,2602,336-5.08%19,20056億4728万-13.61%19.823.15
10/252,5202,5202,4252,461-4.05%24,50059億4946万-9.65%20.883.32
10/242,6002,6232,5652,565-1.91%12,70062億88万-6.39%21.763.46
10/232,6592,6592,6052,615-1.88%6,40063億2176万-4.91%22.183.53
10/222,6602,6652,6182,665-0.26%4,00064億3730万-3.23%22.593.59
10/192,6892,6892,6602,672-0.63%7,10064億5421万-2.98%22.653.6
10/182,7202,7222,6852,689-0.99%3,50064億9527万-2.4%22.793.62
10/172,6972,7182,6762,716+2.11%1,80065億6049万-1.45%23.023.66
10/162,6712,6932,6552,660-0.89%2,30064億2523万-3.41%22.543.58
10/152,7652,7652,6802,684-1.76%6,50064億8320万-2.54%22.753.62
10/122,6412,7442,6412,732+3.06%9,10065億9914万-0.83%23.153.68
10/112,6962,7122,6002,651-3.39%24,10064億349万-3.77%22.473.57
10/102,7252,7552,7252,744+0.7%6,40066億2813万-0.62%23.263.7
10/092,7312,7312,7112,725-0.98%6,70065億8223万-1.48%23.13.67
10/052,7362,7692,7362,752-0.79%6,20066億4745万-0.51%23.323.71
10/042,7452,7922,7452,774+1.06%7,30067億59万+0.33%23.513.74
10/032,7682,7682,7212,745-0.4%12,30066億3054万-0.72%23.273.7
10/022,7882,7912,7502,756-1.25%15,90066億5711万-0.4%23.363.71
10/012,8492,8702,7852,791-1.34%11,50067億4166万+0.94%23.653.76
09/282,7992,8292,7912,829+1.65%5,50068億3344万+2.35%23.984.07
09/272,8602,8702,7742,783-2.56%11,00067億2233万+1.09%23.594
09/262,8292,8712,8192,856+1.17%17,40068億9866万+4.12%24.214.11
09/252,7892,8232,7702,823+1.51%6,10068億1895万+3.37%23.934.06
09/212,8092,8232,7752,781-0.75%7,70067億1750万+2.09%23.574

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3,115
2019/2/21
30,00075億3736万+24.45%
2,503

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)
2019/02/21 vs 2018/12/28
46%(1.46倍)
過去安値
1,180円(2016/02/12)
164%(2.64倍)
3,115円(2/21)