ペットゴーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,260 | 1,260 | 1,185 | 1,242 | +32 | +2.6% | 109,700 |
| 2022/11/22 | 1,143 | 1,241 | 1,135 | 1,210 | +106 | +9.6% | 165,600 |
| 2022/11/21 | 1,107 | 1,145 | 1,095 | 1,104 | -2 | -0.2% | 49,400 |
| 2022/11/18 | 1,060 | 1,180 | 1,057 | 1,106 | +76 | +7.4% | 238,200 |
| 2022/11/17 | 981 | 1,077 | 940 | 1,030 | +45 | +4.6% | 87,800 |
| 2022/11/16 | 973 | 988 | 947 | 985 | +23 | +2.4% | 32,700 |
| 2022/11/15 | 955 | 972 | 942 | 962 | -23 | -2.3% | 48,300 |
| 2022/11/14 | 1,027 | 1,030 | 985 | 985 | -71 | -6.7% | 86,500 |
| 2022/11/11 | 1,138 | 1,188 | 993 | 1,056 | -5 | -0.5% | 502,100 |
| 2022/11/10 | 1,061 | 1,061 | 1,061 | 1,061 | +150 | +16.5% | 21,600 |
| 2022/11/09 | 890 | 912 | 884 | 911 | +33 | +3.8% | 45,900 |
| 2022/11/08 | 877 | 882 | 864 | 878 | +16 | +1.9% | 9,000 |
| 2022/11/07 | 875 | 879 | 850 | 862 | +1 | +0.1% | 28,600 |
| 2022/11/04 | 847 | 863 | 838 | 861 | +26 | +3.1% | 13,100 |
| 2022/11/02 | 833 | 846 | 832 | 835 | -5 | -0.6% | 10,900 |
| 2022/11/01 | 848 | 853 | 837 | 840 | -15 | -1.8% | 8,900 |
| 2022/10/31 | 871 | 871 | 841 | 855 | -1 | -0.1% | 10,000 |
| 2022/10/28 | 852 | 865 | 840 | 856 | -16 | -1.8% | 11,300 |
| 2022/10/27 | 880 | 880 | 857 | 872 | +7 | +0.8% | 10,400 |
| 2022/10/26 | 862 | 884 | 862 | 865 | +5 | +0.6% | 9,800 |
| 2022/10/25 | 880 | 880 | 859 | 860 | -30 | -3.4% | 14,100 |
| 2022/10/24 | 898 | 898 | 882 | 890 | +7 | +0.8% | 9,500 |
| 2022/10/21 | 881 | 899 | 880 | 883 | -3 | -0.3% | 8,200 |
| 2022/10/20 | 887 | 907 | 879 | 886 | +4 | +0.5% | 6,600 |
| 2022/10/19 | 880 | 888 | 870 | 882 | +2 | +0.2% | 15,000 |
| 2022/10/18 | 878 | 880 | 868 | 880 | +10 | +1.1% | 5,800 |
| 2022/10/17 | 856 | 877 | 856 | 870 | +7 | +0.8% | 2,200 |
| 2022/10/14 | 880 | 880 | 850 | 863 | +12 | +1.4% | 11,300 |
| 2022/10/13 | 873 | 881 | 851 | 851 | -22 | -2.5% | 14,500 |
| 2022/10/12 | 892 | 899 | 873 | 873 | -19 | -2.1% | 8,300 |
| 2022/10/11 | 856 | 892 | 845 | 892 | +21 | +2.4% | 20,400 |
| 2022/10/07 | 876 | 891 | 849 | 871 | -16 | -1.8% | 15,500 |
| 2022/10/06 | 913 | 913 | 876 | 887 | -11 | -1.2% | 16,000 |
| 2022/10/05 | 890 | 900 | 872 | 898 | +8 | +0.9% | 15,000 |
| 2022/10/04 | 890 | 898 | 883 | 890 | +18 | +2.1% | 12,800 |
| 2022/10/03 | 895 | 895 | 830 | 872 | -13 | -1.5% | 26,000 |
| 2022/09/30 | 899 | 899 | 870 | 885 | -29 | -3.2% | 17,000 |
| 2022/09/29 | 875 | 920 | 875 | 914 | +45 | +5.2% | 19,000 |
| 2022/09/28 | 890 | 890 | 845 | 869 | -12 | -1.4% | 15,100 |
| 2022/09/27 | 849 | 890 | 849 | 881 | +37 | +4.4% | 14,600 |
| 2022/09/26 | 860 | 872 | 824 | 844 | -40 | -4.5% | 27,700 |
| 2022/09/22 | 880 | 900 | 861 | 884 | -11 | -1.2% | 9,600 |
| 2022/09/21 | 910 | 910 | 862 | 895 | -17 | -1.9% | 24,900 |
| 2022/09/20 | 920 | 925 | 876 | 912 | -23 | -2.5% | 49,900 |
| 2022/09/16 | 987 | 995 | 922 | 935 | -49 | -5% | 32,000 |
| 2022/09/15 | 1,002 | 1,007 | 980 | 984 | -18 | -1.8% | 15,900 |
| 2022/09/14 | 971 | 1,005 | 968 | 1,002 | +7 | +0.7% | 14,600 |
| 2022/09/13 | 1,010 | 1,010 | 990 | 995 | -4 | -0.4% | 9,700 |
| 2022/09/12 | 997 | 1,019 | 988 | 999 | +5 | +0.5% | 22,300 |
| 2022/09/09 | 1,000 | 1,018 | 985 | 994 | -2 | -0.2% | 15,400 |
601～
650
件表示中 / 740件
類似銘柄と比較する
現在ご覧いただいている「ペットゴー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ペットゴー | 85,400円 | -9.8% | -35.3% | 0.00% | 15.30倍 | 1.34倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
| パレモ・ＨＤ | 14,200円 | +0.4% | +109.9% | 0.00% | 6.57倍 | 1.33倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| マルシェ | 20,000円 | -2.1% | -82.1% | 0.00% | - | 4.52倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| セキド | 69,400円 | +1.8% | - | 0.00% | 354.08倍 | 1.78倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
市場注目の銘柄
チャート関連のコラム
