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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 918 | 930 | 910 | 915 | -3 | -0.3% | 6,400 |
| 2024/03/01 | 927 | 934 | 911 | 918 | -3 | -0.3% | 12,800 |
| 2024/02/29 | 924 | 930 | 916 | 921 | -3 | -0.3% | 9,500 |
| 2024/02/28 | 930 | 933 | 922 | 924 | ±0 | ±0% | 6,200 |
| 2024/02/27 | 920 | 936 | 920 | 924 | -3 | -0.3% | 3,700 |
| 2024/02/26 | 930 | 932 | 920 | 927 | ±0 | ±0% | 13,700 |
| 2024/02/22 | 918 | 933 | 918 | 927 | ±0 | ±0% | 9,600 |
| 2024/02/21 | 915 | 935 | 915 | 927 | ±0 | ±0% | 9,100 |
| 2024/02/20 | 917 | 929 | 912 | 927 | +10 | +1.1% | 11,300 |
| 2024/02/19 | 899 | 924 | 897 | 917 | +13 | +1.4% | 22,000 |
| 2024/02/16 | 860 | 925 | 851 | 904 | +46 | +5.4% | 65,900 |
| 2024/02/15 | 890 | 890 | 843 | 858 | -26 | -2.9% | 64,800 |
| 2024/02/14 | 924 | 925 | 884 | 884 | -38 | -4.1% | 63,300 |
| 2024/02/13 | 970 | 974 | 921 | 922 | -47 | -4.9% | 97,400 |
| 2024/02/09 | 939 | 1,000 | 925 | 969 | -225 | -18.8% | 250,000 |
| 2024/02/08 | 1,216 | 1,225 | 1,186 | 1,194 | -19 | -1.6% | 43,000 |
| 2024/02/07 | 1,221 | 1,232 | 1,207 | 1,213 | -16 | -1.3% | 30,700 |
| 2024/02/06 | 1,215 | 1,231 | 1,215 | 1,229 | +2 | +0.2% | 10,700 |
| 2024/02/05 | 1,227 | 1,230 | 1,220 | 1,227 | +7 | +0.6% | 3,600 |
| 2024/02/02 | 1,220 | 1,239 | 1,220 | 1,220 | -16 | -1.3% | 11,000 |
| 2024/02/01 | 1,234 | 1,240 | 1,226 | 1,236 | -5 | -0.4% | 2,300 |
| 2024/01/31 | 1,239 | 1,241 | 1,214 | 1,241 | +6 | +0.5% | 5,700 |
| 2024/01/30 | 1,240 | 1,248 | 1,233 | 1,235 | +4 | +0.3% | 4,200 |
| 2024/01/29 | 1,210 | 1,239 | 1,210 | 1,231 | +11 | +0.9% | 14,600 |
| 2024/01/26 | 1,229 | 1,235 | 1,210 | 1,220 | -11 | -0.9% | 8,500 |
| 2024/01/25 | 1,249 | 1,249 | 1,228 | 1,231 | +2 | +0.2% | 3,900 |
| 2024/01/24 | 1,235 | 1,244 | 1,227 | 1,229 | +3 | +0.2% | 10,600 |
| 2024/01/23 | 1,244 | 1,244 | 1,210 | 1,226 | +1 | +0.1% | 14,100 |
| 2024/01/22 | 1,241 | 1,268 | 1,215 | 1,225 | +20 | +1.7% | 56,500 |
| 2024/01/19 | 1,200 | 1,230 | 1,196 | 1,205 | +8 | +0.7% | 17,500 |
| 2024/01/18 | 1,203 | 1,216 | 1,188 | 1,197 | -8 | -0.7% | 13,400 |
| 2024/01/17 | 1,227 | 1,227 | 1,202 | 1,205 | -20 | -1.6% | 5,400 |
| 2024/01/16 | 1,220 | 1,225 | 1,201 | 1,225 | +9 | +0.7% | 10,500 |
| 2024/01/15 | 1,216 | 1,218 | 1,200 | 1,216 | ±0 | ±0% | 8,700 |
| 2024/01/12 | 1,212 | 1,221 | 1,195 | 1,216 | +5 | +0.4% | 16,500 |
| 2024/01/11 | 1,244 | 1,244 | 1,206 | 1,211 | -25 | -2% | 12,200 |
| 2024/01/10 | 1,225 | 1,237 | 1,225 | 1,236 | +11 | +0.9% | 5,200 |
| 2024/01/09 | 1,242 | 1,255 | 1,200 | 1,225 | -17 | -1.4% | 13,100 |
| 2024/01/05 | 1,255 | 1,267 | 1,241 | 1,242 | -13 | -1% | 6,900 |
| 2024/01/04 | 1,253 | 1,269 | 1,235 | 1,255 | +1 | +0.1% | 8,400 |
| 2023/12/29 | 1,231 | 1,272 | 1,231 | 1,254 | -1 | -0.1% | 16,300 |
| 2023/12/28 | 1,235 | 1,255 | 1,223 | 1,255 | +40 | +3.3% | 16,700 |
| 2023/12/27 | 1,192 | 1,217 | 1,189 | 1,215 | +21 | +1.8% | 28,300 |
| 2023/12/26 | 1,212 | 1,212 | 1,185 | 1,194 | -8 | -0.7% | 15,000 |
| 2023/12/25 | 1,200 | 1,202 | 1,188 | 1,202 | +7 | +0.6% | 16,200 |
| 2023/12/22 | 1,203 | 1,203 | 1,187 | 1,195 | -4 | -0.3% | 5,500 |
| 2023/12/21 | 1,194 | 1,216 | 1,194 | 1,199 | -11 | -0.9% | 8,400 |
| 2023/12/20 | 1,228 | 1,228 | 1,198 | 1,210 | -18 | -1.5% | 18,800 |
| 2023/12/19 | 1,213 | 1,229 | 1,207 | 1,228 | +15 | +1.2% | 19,800 |
| 2023/12/18 | 1,200 | 1,214 | 1,188 | 1,213 | -4 | -0.3% | 6,800 |
51～
100
件表示中 / 502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 | 93,300円 | +5.0% | +26.6% | 0.00% | 8.18倍 | 1.54倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＥＣ化率９割。自社ブランド育成注力 |
| かんなん | 40,900円 | +23.6% | - | 0.00% | - | 2.08倍 |
|
居酒屋、大庄のＦＣ。埼玉県が担当エリア。「庄や」「日本海庄や」を展開。自社ブランド育成中 |
| ピクスタ | 77,400円 | +0.3% | +12.9% | 0.00% | 6.37倍 | 1.54倍 |
|
ネット上で写真等、デジタル素材の仕入れ・販売を展開。個人、法人向けの出張撮影にも注力 |
| ＴＯＲＩＣＯ | 102,400円 | +17.0% | - | 0.00% | - | 1.75倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| 文教堂ＨＤ | 3,700円 | -2.1% | -27.8% | 0.00% | 32.75倍 | -4.41倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
市場注目の銘柄
チャート関連のコラム
