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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 739 | 741 | 736 | 741 | -3 | -0.4% | 2,500 |
| 2025/07/02 | 735 | 744 | 733 | 744 | +3 | +0.4% | 5,000 |
| 2025/07/01 | 730 | 742 | 730 | 741 | +13 | +1.8% | 1,800 |
| 2025/06/30 | 745 | 745 | 728 | 728 | -13 | -1.8% | 4,500 |
| 2025/06/27 | 736 | 741 | 735 | 741 | ±0 | ±0% | 1,900 |
| 2025/06/26 | 740 | 743 | 735 | 741 | -2 | -0.3% | 2,400 |
| 2025/06/25 | 742 | 743 | 735 | 743 | +3 | +0.4% | 2,600 |
| 2025/06/24 | 732 | 746 | 729 | 740 | +7 | +1% | 10,800 |
| 2025/06/23 | 736 | 738 | 723 | 733 | -6 | -0.8% | 4,600 |
| 2025/06/20 | 742 | 744 | 739 | 739 | -3 | -0.4% | 1,000 |
| 2025/06/19 | 741 | 745 | 738 | 742 | +1 | +0.1% | 1,300 |
| 2025/06/18 | 730 | 745 | 730 | 741 | +10 | +1.4% | 2,400 |
| 2025/06/17 | 732 | 735 | 730 | 731 | -1 | -0.1% | 3,000 |
| 2025/06/16 | 737 | 740 | 731 | 732 | -7 | -0.9% | 2,600 |
| 2025/06/13 | 739 | 744 | 737 | 739 | ±0 | ±0% | 4,200 |
| 2025/06/12 | 745 | 748 | 738 | 739 | -3 | -0.4% | 2,000 |
| 2025/06/11 | 740 | 750 | 740 | 742 | -2 | -0.3% | 1,800 |
| 2025/06/10 | 742 | 745 | 742 | 744 | +3 | +0.4% | 700 |
| 2025/06/09 | 745 | 759 | 741 | 741 | -9 | -1.2% | 3,500 |
| 2025/06/06 | 756 | 759 | 748 | 750 | -6 | -0.8% | 1,200 |
| 2025/06/05 | 756 | 764 | 756 | 756 | ±0 | ±0% | 1,000 |
| 2025/06/04 | 757 | 757 | 755 | 756 | -2 | -0.3% | 600 |
| 2025/06/03 | 766 | 766 | 758 | 758 | +2 | +0.3% | 1,100 |
| 2025/06/02 | 763 | 767 | 753 | 756 | -8 | -1% | 1,200 |
| 2025/05/30 | 763 | 766 | 750 | 764 | +5 | +0.7% | 4,200 |
| 2025/05/29 | 765 | 766 | 759 | 759 | -14 | -1.8% | 2,100 |
| 2025/05/28 | 762 | 773 | 757 | 773 | +10 | +1.3% | 5,600 |
| 2025/05/27 | 756 | 763 | 756 | 763 | +1 | +0.1% | 1,500 |
| 2025/05/26 | 762 | 764 | 756 | 762 | +15 | +2% | 11,600 |
| 2025/05/23 | 750 | 757 | 747 | 747 | ±0 | ±0% | 6,200 |
| 2025/05/22 | 744 | 750 | 742 | 747 | +3 | +0.4% | 4,100 |
| 2025/05/21 | 765 | 765 | 744 | 744 | -23 | -3% | 7,400 |
| 2025/05/20 | 775 | 790 | 754 | 767 | +7 | +0.9% | 17,600 |
| 2025/05/19 | 797 | 797 | 760 | 760 | -22 | -2.8% | 10,400 |
| 2025/05/16 | 742 | 784 | 741 | 782 | +41 | +5.5% | 21,900 |
| 2025/05/15 | 735 | 792 | 720 | 741 | -129 | -14.8% | 182,800 |
| 2025/05/14 | 860 | 872 | 842 | 870 | +17 | +2% | 7,400 |
| 2025/05/13 | 865 | 871 | 853 | 853 | -11 | -1.3% | 3,100 |
| 2025/05/12 | 855 | 864 | 854 | 864 | +10 | +1.2% | 5,600 |
| 2025/05/09 | 860 | 874 | 854 | 854 | -6 | -0.7% | 4,600 |
| 2025/05/08 | 872 | 872 | 853 | 860 | -12 | -1.4% | 5,900 |
| 2025/05/07 | 884 | 894 | 870 | 872 | -23 | -2.6% | 9,400 |
| 2025/05/02 | 916 | 916 | 882 | 895 | -24 | -2.6% | 26,600 |
| 2025/05/01 | 916 | 919 | 904 | 919 | +3 | +0.3% | 2,900 |
| 2025/04/30 | 909 | 916 | 907 | 916 | +5 | +0.5% | 4,700 |
| 2025/04/28 | 945 | 945 | 910 | 911 | -19 | -2% | 4,400 |
| 2025/04/25 | 922 | 935 | 915 | 930 | +20 | +2.2% | 6,100 |
| 2025/04/24 | 965 | 965 | 910 | 910 | -55 | -5.7% | 7,400 |
| 2025/04/23 | 955 | 979 | 942 | 965 | +12 | +1.3% | 33,000 |
| 2025/04/22 | 935 | 953 | 926 | 953 | +16 | +1.7% | 19,100 |
51～
100
件表示中 / 829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 | 80,000円 | -17.6% | - | 0.00% | - | 1.23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 |
| エスエルディー | 110,000円 | +4.4% | +49.3% | 0.00% | 9.83倍 | -5.12倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| ミモナ | - | +19.0% | +48.8% | - | - | - |
|
- |
| 光 貴 | - | -0.4% | +6.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
