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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,198 | 1,220 | 1,185 | 1,217 | +2 | +0.2% | 12,100 |
| 2023/12/14 | 1,208 | 1,223 | 1,203 | 1,215 | -1 | -0.1% | 7,200 |
| 2023/12/13 | 1,219 | 1,223 | 1,195 | 1,216 | +5 | +0.4% | 12,500 |
| 2023/12/12 | 1,238 | 1,238 | 1,205 | 1,211 | -10 | -0.8% | 12,200 |
| 2023/12/11 | 1,221 | 1,229 | 1,221 | 1,221 | -2 | -0.2% | 1,700 |
| 2023/12/08 | 1,258 | 1,258 | 1,213 | 1,223 | -35 | -2.8% | 8,600 |
| 2023/12/07 | 1,224 | 1,258 | 1,221 | 1,258 | +18 | +1.5% | 9,700 |
| 2023/12/06 | 1,262 | 1,262 | 1,232 | 1,240 | -22 | -1.7% | 11,000 |
| 2023/12/05 | 1,263 | 1,279 | 1,240 | 1,262 | -28 | -2.2% | 7,000 |
| 2023/12/04 | 1,271 | 1,294 | 1,262 | 1,290 | +18 | +1.4% | 15,100 |
| 2023/12/01 | 1,317 | 1,317 | 1,262 | 1,272 | -40 | -3% | 16,200 |
| 2023/11/30 | 1,340 | 1,341 | 1,292 | 1,312 | ±0 | ±0% | 23,600 |
| 2023/11/29 | 1,309 | 1,349 | 1,307 | 1,312 | +31 | +2.4% | 31,500 |
| 2023/11/28 | 1,276 | 1,297 | 1,276 | 1,281 | -8 | -0.6% | 5,200 |
| 2023/11/27 | 1,285 | 1,305 | 1,279 | 1,289 | +41 | +3.3% | 23,200 |
| 2023/11/24 | 1,276 | 1,285 | 1,248 | 1,248 | -28 | -2.2% | 11,800 |
| 2023/11/22 | 1,241 | 1,285 | 1,241 | 1,276 | +29 | +2.3% | 14,700 |
| 2023/11/21 | 1,230 | 1,262 | 1,220 | 1,247 | +17 | +1.4% | 15,500 |
| 2023/11/20 | 1,192 | 1,246 | 1,192 | 1,230 | +34 | +2.8% | 25,700 |
| 2023/11/17 | 1,232 | 1,232 | 1,196 | 1,196 | -37 | -3% | 11,400 |
| 2023/11/16 | 1,178 | 1,233 | 1,170 | 1,233 | +41 | +3.4% | 34,700 |
| 2023/11/15 | 1,183 | 1,209 | 1,180 | 1,192 | +10 | +0.8% | 15,200 |
| 2023/11/14 | 1,183 | 1,200 | 1,152 | 1,182 | +2 | +0.2% | 31,500 |
| 2023/11/13 | 1,255 | 1,260 | 1,180 | 1,180 | -90 | -7.1% | 74,600 |
| 2023/11/10 | 1,230 | 1,298 | 1,220 | 1,270 | -140 | -9.9% | 89,700 |
| 2023/11/09 | 1,395 | 1,427 | 1,379 | 1,410 | +5 | +0.4% | 48,500 |
| 2023/11/08 | 1,419 | 1,431 | 1,380 | 1,405 | -14 | -1% | 25,400 |
| 2023/11/07 | 1,372 | 1,420 | 1,368 | 1,419 | +56 | +4.1% | 23,400 |
| 2023/11/06 | 1,377 | 1,389 | 1,353 | 1,363 | +23 | +1.7% | 15,400 |
| 2023/11/02 | 1,330 | 1,360 | 1,329 | 1,340 | +10 | +0.8% | 11,700 |
| 2023/11/01 | 1,346 | 1,346 | 1,315 | 1,330 | -3 | -0.2% | 10,200 |
| 2023/10/31 | 1,300 | 1,334 | 1,277 | 1,333 | +31 | +2.4% | 10,100 |
| 2023/10/30 | 1,264 | 1,322 | 1,264 | 1,302 | +9 | +0.7% | 12,500 |
| 2023/10/27 | 1,263 | 1,304 | 1,263 | 1,293 | +23 | +1.8% | 16,900 |
| 2023/10/26 | 1,247 | 1,297 | 1,247 | 1,270 | ±0 | ±0% | 12,700 |
| 2023/10/25 | 1,307 | 1,316 | 1,265 | 1,270 | -10 | -0.8% | 22,100 |
| 2023/10/24 | 1,220 | 1,294 | 1,198 | 1,280 | +30 | +2.4% | 36,100 |
| 2023/10/23 | 1,325 | 1,350 | 1,205 | 1,250 | -105 | -7.7% | 58,800 |
| 2023/10/20 | 1,330 | 1,355 | 1,300 | 1,355 | +31 | +2.3% | 21,400 |
| 2023/10/19 | 1,348 | 1,371 | 1,318 | 1,324 | -54 | -3.9% | 18,600 |
| 2023/10/18 | 1,341 | 1,378 | 1,341 | 1,378 | +29 | +2.1% | 6,100 |
| 2023/10/17 | 1,380 | 1,380 | 1,333 | 1,349 | +20 | +1.5% | 14,100 |
| 2023/10/16 | 1,381 | 1,387 | 1,310 | 1,329 | -74 | -5.3% | 40,600 |
| 2023/10/13 | 1,439 | 1,453 | 1,396 | 1,403 | -66 | -4.5% | 15,000 |
| 2023/10/12 | 1,456 | 1,469 | 1,422 | 1,469 | +13 | +0.9% | 7,500 |
| 2023/10/11 | 1,480 | 1,480 | 1,451 | 1,456 | -26 | -1.8% | 8,000 |
| 2023/10/10 | 1,482 | 1,501 | 1,455 | 1,482 | ±0 | ±0% | 9,600 |
| 2023/10/06 | 1,430 | 1,482 | 1,412 | 1,482 | +44 | +3.1% | 17,500 |
| 2023/10/05 | 1,406 | 1,451 | 1,406 | 1,438 | +46 | +3.3% | 18,500 |
| 2023/10/04 | 1,406 | 1,428 | 1,383 | 1,392 | -56 | -3.9% | 37,400 |
101～
150
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 | 1.55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% | 32.74倍 | -4.40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
