日本動物高度医療センター(6039) 株価チャート・PER4.26倍・PBR2.58倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/23(金)	995	996	978	988	51,200	999.2	1,005.1
10/22(木)	1,003	1,012	996	996	18,000	1,003.6	1,005.9
10/21(水)	1,006	1,013	998	1,007	25,700	1,000.2	1,005.4
10/20(火)	1,003	1,004	994	995	39,400	999.0	1,005.0
10/19(月)	1,000	1,012	994	1,010	24,900	1,003.6	1,005.1
10/16(金)	981	1,010	981	1,010	57,100	1,002.6	1,004.6
10/15(木)	989	995	977	979	94,000	1,001.6	1,004.6
10/14(水)	1,018	1,018	990	1,001	64,900	1,007.4	1,005.9
10/13(火)	1,013	1,023	1,005	1,018	39,200	1,010.2	1,005.6
10/09(金)	1,005	1,013	998	1,005	27,500	1,007.6	1,005.6
10/08(木)	1,004	1,008	996	1,005	61,300	1,010.0	1,007.3
10/07(水)	1,015	1,023	998	1,008	49,900	1,011.8	1,009.1
10/06(火)	1,014	1,021	1,004	1,015	41,500	1,009.4	1,010.4
10/05(月)	1,017	1,020	991	1,005	61,700	1,004.6	1,011.6
10/02(金)	1,001	1,019	1,000	1,017	34,000	1,004.6	1,013.6
10/01(木)	996	1,014	991	1,014	55,600	1,001.6	1,014.9
09/30(水)	991	1,007	986	996	40,500	1,001.2	1,016.9
09/29(火)	999	1,003	985	991	33,300	1,006.0	1,019.5
09/28(月)	1,009	1,015	995	1,005	53,100	1,009.8	1,020.6
09/25(金)	1,012	1,017	996	1,002	38,900	1,010.4	1,023.1
09/24(木)	1,020	1,020	1,001	1,012	30,100	1,012.2	1,028.6
09/18(金)	1,020	1,035	1,012	1,020	45,200	1,011.4	1,033.0
09/17(木)	1,011	1,014	1,003	1,010	19,900	1,004.0	1,037.3
09/16(水)	1,011	1,015	993	1,008	29,300	1,001.6	1,040.0
09/15(火)	1,012	1,012	1,001	1,011	14,300	999.4	1,041.7
09/14(月)	980	1,009	980	1,008	22,800	996.4	1,041.6
09/11(金)	983	994	975	983	55,500	997.2	1,042.4
09/10(木)	997	1,007	987	998	44,500	1,002.8	1,044.3
09/09(水)	995	1,007	994	997	32,900	1,001.8	1,044.5
09/08(火)	1,011	1,017	995	996	44,700	1,006.2	1,043.5
09/07(月)	1,011	1,018	1,001	1,012	32,200	1,016.4	1,043.3
09/04(金)	1,004	1,022	996	1,011	49,200	1,024.0	1,042.5
09/02(水)	1,014	1,015	993	993	86,000	1,030.0	1,041.4
09/01(火)	1,040	1,044	1,010	1,019	76,500	1,040.4	1,040.8
08/31(月)	1,046	1,050	1,026	1,047	39,400	1,047.2	1,039.4
08/28(金)	1,049	1,055	1,039	1,050	38,500	1,047.8	1,036.3
08/27(木)	1,044	1,056	1,026	1,041	59,400	1,050.8	1,033.7
08/26(水)	1,059	1,069	1,028	1,045	68,300	1,054.6	1,031.8
08/25(火)	1,050	1,078	1,046	1,053	43,500	1,049.6	1,029.9
08/24(月)	1,065	1,065	1,043	1,050	50,000	1,052.2	1,027.6
08/21(金)	1,048	1,065	1,039	1,065	58,400	1,070.2	1,027.4
08/20(木)	1,037	1,064	1,033	1,060	59,300	1,081.6	1,028.0
08/19(水)	1,048	1,080	1,016	1,020	132,400	1,095.0	1,028.7
08/18(火)	1,126	1,126	1,059	1,066	113,900	1,106.8	1,030.5
08/17(月)	1,092	1,175	1,091	1,140	276,500	1,103.4	1,030.3
08/14(金)	1,140	1,156	1,106	1,122	237,700	1,077.4	1,026.9
08/13(木)	1,100	1,156	1,097	1,127	202,900	1,058.2	1,024.2
08/12(水)	1,069	1,089	1,063	1,079	64,600	1,039.0	1,022.6
08/10(月)	1,011	1,068	1,008	1,049	73,700	1,024.0	1,022.8
08/07(金)	1,030	1,030	1,002	1,010	28,300	1,008.6	1,024.2
08/06(木)	1,030	1,040	1,021	1,026	23,900	1,004.8	1,025.2
08/05(水)	1,004	1,045	998	1,031	41,600	997.8	1,025.8
08/04(火)	979	1,009	979	1,004	47,800	988.6	1,026.5
08/03(月)	995	995	954	972	80,100	983.0	1,028.1
07/31(金)	996	1,004	979	991	47,100	985.8	1,030.3
07/30(木)	981	999	970	991	39,400	981.2	1,031.4
07/29(水)	981	989	965	985	49,600	980.0	1,032.4
07/28(火)	985	992	975	976	32,200	981.6	1,033.2
07/27(月)	978	995	966	986	57,100	986.2	1,036.4
07/24(金)	975	982	965	968	50,100	987.8	1,038.9
07/23(木)	999	999	974	985	63,400	1,003.6	1,044.1
07/22(水)	999	1,010	993	993	38,700	1,022.2	1,048.1
07/21(火)	990	1,014	990	999	59,900	1,039.2	1,050.8
07/17(金)	1,041	1,049	982	994	109,100	1,052.4	1,052.3
07/16(木)	1,065	1,083	1,047	1,047	34,000	1,066.0	1,052.2
07/15(水)	1,074	1,085	1,055	1,078	28,700	1,067.4	1,049.7
07/14(火)	1,074	1,086	1,069	1,078	52,100	1,063.0	1,046.6
07/13(月)	1,061	1,095	1,054	1,065	51,600	1,064.4	1,043.8
07/10(金)	1,059	1,069	1,045	1,062	42,300	1,068.4	1,040.0
07/09(木)	1,056	1,063	1,042	1,054	31,200	1,073.0	1,036.4
07/08(水)	1,069	1,083	1,047	1,056	38,100	1,069.2	1,031.6
07/07(火)	1,077	1,098	1,070	1,085	37,200	1,066.0	1,026.9
07/06(月)	1,096	1,117	1,077	1,085	63,900	1,058.6	1,021.4
07/03(金)	1,037	1,086	1,037	1,085	70,500	1,050.4	1,015.5
07/02(木)	1,027	1,045	1,015	1,035	52,100	1,039.0	1,011.8
07/01(水)	1,050	1,059	1,034	1,040	61,800	1,035.6	1,010.6
06/30(火)	1,048	1,055	1,037	1,048	39,400	1,030.8	1,009.5
06/29(月)	1,049	1,050	1,029	1,044	40,400	1,022.4	1,005.8
06/26(金)	1,008	1,040	990	1,028	85,500	1,024.4	1,001.7
06/25(木)	1,035	1,039	1,016	1,018	53,000	1,028.8	999.8
06/24(水)	1,006	1,033	1,006	1,016	77,100	1,044.6	999.2
06/23(火)	1,042	1,049	1,004	1,006	68,700	1,058.4	998.6
06/22(月)	1,055	1,088	1,039	1,054	73,600	1,069.2	1,001.6
06/19(金)	1,100	1,103	1,033	1,050	85,900	1,065.8	1,001.3
06/18(木)	1,087	1,102	1,069	1,097	107,100	1,054.0	1,009.2
06/17(水)	1,073	1,108	1,069	1,085	99,700	1,031.8	1,014.7
06/16(火)	1,040	1,060	1,038	1,060	86,300	1,014.8	1,024.5
06/15(月)	1,006	1,038	1,006	1,037	95,200	1,004.4	1,035.6
06/12(金)	986	997	972	991	60,500	990.8	1,047.2
06/11(木)	985	997	966	986	73,200	987.2	1,061.5
06/10(水)	1,010	1,015	985	1,000	96,700	977.0	1,075.6
06/09(火)	970	1,008	969	1,008	149,900	964.6	1,090.0
06/08(月)	958	969	945	969	92,600	952.6	1,105.7
06/05(金)	936	992	936	973	131,900	946.0	1,122.2
06/04(木)	931	958	923	935	90,400	949.8	1,138.4
06/03(水)	938	956	922	938	106,200	963.8	1,158.0
06/02(火)	932	962	927	948	104,000	978.8	1,179.0
06/01(月)	1,000	1,000	931	936	163,800	980.2	1,198.7
05/29(金)	1,007	1,023	990	992	88,900	981.6	1,221.9
05/28(木)	1,000	1,028	981	1,005	148,500	979.4	1,243.2
05/27(水)	970	1,024	970	1,013	220,600	978.8	1,266.0
05/26(火)	950	976	925	955	217,000	976.6	1,288.7
05/25(月)	980	990	935	943	314,600	1,001.6	1,312.5
05/22(金)	1,003	1,020	980	981	220,100	1,022.4	1,335.4
05/21(木)	1,025	1,032	975	1,002	250,300	1,075.8	1,356.6
05/20(水)	1,092	1,099	991	1,002	431,800	1,122.2	1,375.5
05/19(火)	1,077	1,110	1,058	1,080	242,300	1,187.8	1,393.7
05/18(月)	1,124	1,124	1,000	1,047	664,000	1,239.0	1,407.0
05/15(金)	1,250	1,268	1,205	1,248	278,800	1,295.0	1,419.4
05/14(木)	1,352	1,352	1,230	1,234	237,200	1,315.2	1,423.0
05/13(水)	1,358	1,358	1,323	1,330	116,400	1,336.2	1,425.0
05/12(火)	1,330	1,358	1,327	1,336	97,900	1,342.0	1,422.1
05/11(月)	1,349	1,358	1,327	1,327	118,400	1,355.0	1,418.4
05/08(金)	1,339	1,375	1,324	1,349	199,000	1,365.8	1,412.1
05/07(木)	1,389	1,389	1,310	1,339	162,700	1,372.0	1,405.2
05/01(金)	1,400	1,400	1,358	1,359	111,100	1,389.0	1,399.8
04/30(木)	1,381	1,409	1,347	1,401	125,700	1,410.0	1,392.8
04/28(火)	1,364	1,389	1,302	1,381	178,700	1,417.6	1,385.3
04/27(月)	1,433	1,440	1,377	1,380	170,400	1,444.8	1,377.7
04/24(金)	1,477	1,480	1,421	1,424	107,900	1,473.8	1,368.9
04/23(木)	1,422	1,466	1,403	1,464	119,500	1,504.0	1,360.8
04/22(水)	1,515	1,518	1,435	1,439	118,900	1,527.2	1,353.6
04/21(火)	1,517	1,535	1,509	1,517	66,200	1,549.2	1,346.1
04/20(月)	1,582	1,589	1,506	1,525	125,400	1,548.8	1,336.1
04/17(金)	1,598	1,605	1,555	1,575	103,700	1,546.4	1,325.8
04/16(木)	1,564	1,580	1,547	1,580	82,100	1,526.2	1,313.5
04/15(水)	1,530	1,583	1,525	1,549	172,100	1,501.4	1,303.1
04/14(火)	1,530	1,549	1,503	1,515	135,800	1,474.4	1,292.3
04/13(月)	1,479	1,516	1,476	1,513	122,700	1,442.6	1,281.3
04/10(金)	1,500	1,550	1,463	1,474	211,900	1,407.6	1,272.4
04/09(木)	1,414	1,457	1,380	1,456	175,700	1,369.4	1,265.0
04/08(水)	1,380	1,417	1,380	1,414	163,300	1,330.0	1,256.7
04/07(火)	1,341	1,362	1,331	1,356	80,300	1,295.6	1,252.6
04/06(月)	1,288	1,350	1,288	1,338	99,700	1,258.4	1,253.0
04/03(金)	1,276	1,293	1,258	1,283	89,500	1,226.2	1,254.8
04/02(木)	1,256	1,280	1,242	1,259	102,900	1,210.2	1,257.8
04/01(水)	1,200	1,242	1,200	1,242	82,100	1,195.2	1,263.0
03/31(火)	1,165	1,198	1,153	1,170	86,000	1,189.8	1,270.4
03/30(月)	1,154	1,184	1,142	1,177	109,000	1,193.8	1,281.0
03/27(金)	1,184	1,212	1,178	1,203	58,900	1,190.7	1,291.5
03/26(木)	1,214	1,227	1,173	1,184	65,200	1,194.1	1,300.2
03/25(水)	1,196	1,225	1,196	1,215	39,800	1,214.3	1,307.3
03/24(火)	1,190	1,198	1,176	1,190	61,100	1,221.2	1,316.5
03/23(月)	1,203	1,203	1,154	1,161	113,600	1,236.7	1,320.5
03/19(木)	1,267	1,279	1,215	1,220	108,300	1,257.9	1,326.5
03/18(水)	1,270	1,287	1,254	1,285	60,200	1,267.6	1,327.3
03/17(火)	1,297	1,297	1,248	1,250	76,600	1,274.5	1,324.8
03/16(月)	1,258	1,279	1,254	1,267	67,500	1,280.4	1,323.8
03/13(金)	1,217	1,267	1,217	1,267	109,400	1,275.1	1,323.4
03/12(木)	1,338	1,338	1,267	1,268	109,000	1,279.4	1,321.8
03/11(水)	1,287	1,331	1,276	1,320	119,100	1,283.6	1,319.2
03/10(火)	1,269	1,286	1,250	1,279	119,900	1,269.5	1,313.9
03/09(月)	1,257	1,258	1,199	1,241	157,700	1,276.1	1,312.2
03/06(金)	1,268	1,302	1,257	1,289	96,700	1,301.2	1,310.7
03/05(木)	1,295	1,321	1,273	1,289	139,000	1,319.8	1,308.9
03/04(水)	1,289	1,306	1,217	1,250	239,500	1,333.3	1,309.0
03/03(火)	1,376	1,399	1,311	1,312	172,600	1,361.2	1,310.8
03/02(月)	1,353	1,395	1,337	1,366	132,000	1,384.6	1,311.7
02/27(金)	1,356	1,402	1,356	1,382	109,400	1,398.3	1,308.5
02/26(木)	1,388	1,402	1,342	1,356	179,500	1,409.5	1,303.8
02/25(水)	1,427	1,442	1,386	1,389	181,300	1,422.2	1,301.3
02/24(火)	1,446	1,446	1,397	1,429	136,500	1,416.9	1,296.0
02/20(金)	1,441	1,484	1,408	1,435	232,900	1,420.0	1,288.7
02/19(木)	1,440	1,454	1,389	1,439	161,600	1,391.3	1,281.7
02/18(水)	1,364	1,454	1,364	1,420	328,800	1,366.0	1,273.5
02/17(火)	1,326	1,397	1,296	1,362	644,700	1,329.9	1,265.4
02/16(月)	1,351	1,448	1,347	1,445	881,500	1,302.0	1,260.2
02/13(金)	1,307	1,324	1,287	1,291	166,700	1,258.1	1,251.1
02/12(木)	1,246	1,316	1,239	1,312	240,500	1,250.9	1,246.2
02/10(火)	1,211	1,249	1,211	1,240	99,500	1,234.3	1,240.0
02/09(月)	1,210	1,226	1,178	1,223	168,700	1,226.8	1,235.9
02/06(金)	1,264	1,265	1,191	1,225	111,700	1,219.8	1,233.5
02/05(木)	1,241	1,271	1,241	1,255	93,500	1,222.0	1,230.9
02/04(水)	1,216	1,230	1,201	1,229	64,300	1,211.7	1,228.1
02/03(火)	1,201	1,220	1,189	1,202	79,500	1,214.9	1,226.0
02/02(月)	1,238	1,245	1,185	1,188	113,500	1,232.9	1,223.9
01/30(金)	1,200	1,248	1,196	1,236	113,200	1,254.3	1,222.9
01/29(木)	1,236	1,245	1,200	1,204	147,900	1,273.7	1,220.5
01/28(水)	1,287	1,289	1,236	1,245	150,400	1,290.3	1,219.3
01/27(火)	1,313	1,332	1,282	1,292	138,200	1,294.1	1,214.4
01/26(月)	1,333	1,341	1,277	1,295	178,100	1,294.7	1,205.0
01/23(金)	1,311	1,336	1,284	1,333	200,400	1,287.2	1,197.7
01/22(木)	1,278	1,288	1,249	1,287	84,800	1,269.5	1,189.5
01/21(水)	1,291	1,297	1,257	1,263	132,100	1,264.4	1,180.4
01/20(火)	1,277	1,298	1,260	1,295	126,800	1,258.1	1,172.0
01/19(月)	1,264	1,271	1,245	1,257	122,400	1,242.6	1,163.2
01/16(金)	1,261	1,261	1,213	1,245	149,000	1,237.9	1,157.7
01/15(木)	1,243	1,299	1,236	1,261	188,200	1,232.3	1,151.7
01/14(水)	1,214	1,239	1,210	1,232	116,500	1,213.5	1,145.2
01/13(火)	1,263	1,267	1,195	1,218	175,000	1,198.6	1,139.8
01/09(金)	1,247	1,247	1,217	1,234	146,300	1,182.6	1,135.3
01/08(木)	1,167	1,238	1,167	1,217	241,200	1,168.5	1,130.3
01/07(水)	1,140	1,185	1,125	1,167	106,200	1,156.9	1,126.7
01/06(火)	1,138	1,163	1,138	1,157	81,500	1,160.4	1,126.8
01/05(月)	1,168	1,187	1,131	1,138	194,800	1,164.4	1,127.8
12/30(火)	1,188	1,204	1,155	1,163	247,700	1,166.8	1,128.2
12/29(月)	1,188	1,193	1,154	1,158	129,500	1,166.8	1,127.1
12/26(金)	1,186	1,196	1,165	1,185	130,900	1,170.1	1,127.4
12/25(木)	1,138	1,178	1,122	1,177	116,300	1,168.0	1,127.1
12/24(水)	1,160	1,168	1,133	1,150	96,000	1,156.7	1,123.5
12/23(火)	1,175	1,188	1,154	1,163	95,200	1,138.3	1,122.4
12/22(月)	1,178	1,186	1,149	1,175	125,500	1,128.2	1,121.7
12/19(金)	1,143	1,183	1,126	1,174	211,500	1,118.8	1,118.4
12/18(木)	1,117	1,144	1,090	1,121	161,100	1,095.9	1,109.6
12/17(水)	1,103	1,113	1,051	1,057	126,200	1,082.4	1,103.0
12/16(火)	1,129	1,153	1,101	1,113	152,700	1,086.0	1,097.6
12/15(月)	1,041	1,156	1,025	1,129	186,400	1,087.2	1,090.0
12/12(金)	1,050	1,065	1,044	1,059	111,500	1,080.4	1,081.0
12/11(木)	1,089	1,099	1,050	1,053	131,000	1,088.3	1,075.4
12/10(水)	1,139	1,139	1,073	1,075	126,000	1,097.1	1,069.9
12/09(火)	1,109	1,133	1,099	1,119	100,000	1,103.0	1,064.2
12/08(月)	1,091	1,125	1,065	1,095	168,000	1,100.6	1,057.0
12/05(金)	1,097	1,115	1,095	1,099	59,000	1,107.4	1,050.6
12/04(木)	1,105	1,111	1,079	1,097	81,500	1,121.2	1,042.6
12/03(水)	1,101	1,129	1,099	1,105	126,500	1,138.3	1,036.4
12/02(火)	1,149	1,153	1,103	1,107	131,500	1,147.0	1,030.4
12/01(月)	1,168	1,174	1,129	1,129	168,500	1,152.9	1,024.2
11/28(金)	1,188	1,194	1,168	1,168	122,500	1,160.4	-
11/27(木)	1,162	1,192	1,154	1,182	237,500	1,162.0	-
11/26(水)	1,154	1,156	1,139	1,149	95,500	1,143.0	-
11/25(火)	1,186	1,186	1,119	1,137	265,500	1,137.9	-
11/21(金)	1,168	1,212	1,158	1,166	539,500	1,139.4	-
11/20(木)	1,069	1,184	1,069	1,176	241,500	1,124.8	-
11/19(水)	1,139	1,141	1,085	1,087	303,500	1,080.4	-
11/18(火)	1,164	1,174	1,089	1,123	348,500	1,054.3	-
11/17(月)	1,103	1,153	1,032	1,145	537,000	1,014.3	-
11/14(金)	1,093	1,093	1,050	1,093	800,000	969.9	-
11/13(木)	970	972	921	954	347,500	932.1	-
11/12(水)	929	956	923	956	147,000	925.2	-
11/11(火)	935	939	916	923	90,000	916.7	-
11/10(月)	918	929	913	923	62,000	918.6	-
11/07(金)	906	911	895	904	52,500	922.0	-
11/06(木)	914	937	910	920	38,000	928.5	-
11/05(水)	927	932	893	914	57,000	924.2	-
11/04(火)	953	953	925	933	62,000	929.7	-
10/31(金)	951	951	927	940	67,000	934.5	-
10/30(木)	901	937	901	937	140,000	936.5	-
10/29(水)	950	950	898	898	93,500	937.7	-
10/28(火)	956	967	931	942	76,500	945.8	-
10/27(月)	958	960	942	956	56,000	938.2	-
10/24(金)	956	960	934	950	71,000	928.1	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	9.4	-29.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
オーディオストック (621A)	12.1	-	📉 RSI30以下
ディップ (2379)	13.0	-15.9%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.2	-11.2%	📉 RSI30以下
Ｓｋｙｆａｌｌ (625A)	14.7	-	📉 RSI30以下
パシフィックネット (3021)	16.7	-20.1%	📉 RSI30以下 ⬇️ 25日乖離-15%

日本動物高度医療センター (6039.T)