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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 905 | 997 | 897 | 937 | +27 | +3% | 443,300 |
| 2025/04/18 | 876 | 911 | 876 | 910 | +19 | +2.1% | 4,800 |
| 2025/04/17 | 864 | 917 | 864 | 891 | +29 | +3.4% | 135,400 |
| 2025/04/16 | 863 | 888 | 859 | 862 | -16 | -1.8% | 5,000 |
| 2025/04/15 | 880 | 915 | 867 | 878 | +13 | +1.5% | 9,600 |
| 2025/04/14 | 868 | 868 | 860 | 865 | +12 | +1.4% | 1,900 |
| 2025/04/11 | 820 | 853 | 817 | 853 | +13 | +1.5% | 4,500 |
| 2025/04/10 | 877 | 877 | 810 | 840 | +8 | +1% | 11,400 |
| 2025/04/09 | 814 | 847 | 807 | 832 | +7 | +0.8% | 6,500 |
| 2025/04/08 | 795 | 825 | 778 | 825 | +75 | +10% | 11,200 |
| 2025/04/07 | 708 | 807 | 708 | 750 | -108 | -12.6% | 47,900 |
| 2025/04/04 | 921 | 923 | 850 | 858 | -87 | -9.2% | 20,700 |
| 2025/04/03 | 976 | 983 | 942 | 945 | -45 | -4.5% | 13,600 |
| 2025/04/02 | 990 | 993 | 974 | 990 | ±0 | ±0% | 3,300 |
| 2025/04/01 | 974 | 992 | 974 | 990 | +14 | +1.4% | 3,700 |
| 2025/03/31 | 964 | 986 | 964 | 976 | -16 | -1.6% | 14,700 |
| 2025/03/28 | 997 | 997 | 974 | 992 | -1 | -0.1% | 22,100 |
| 2025/03/27 | 982 | 998 | 982 | 993 | +5 | +0.5% | 9,900 |
| 2025/03/26 | 1,000 | 1,000 | 977 | 988 | -7 | -0.7% | 14,200 |
| 2025/03/25 | 1,049 | 1,049 | 972 | 995 | -24 | -2.4% | 23,000 |
| 2025/03/24 | 1,000 | 1,020 | 995 | 1,019 | +47 | +4.8% | 41,300 |
| 2025/03/21 | 974 | 974 | 956 | 972 | +2 | +0.2% | 6,200 |
| 2025/03/19 | 968 | 977 | 956 | 970 | -2 | -0.2% | 8,600 |
| 2025/03/18 | 975 | 975 | 970 | 972 | -6 | -0.6% | 4,900 |
| 2025/03/17 | 965 | 983 | 960 | 978 | +26 | +2.7% | 4,700 |
| 2025/03/14 | 960 | 966 | 952 | 952 | +8 | +0.8% | 2,200 |
| 2025/03/13 | 962 | 962 | 944 | 944 | -18 | -1.9% | 4,700 |
| 2025/03/12 | 963 | 963 | 961 | 962 | -2 | -0.2% | 1,100 |
| 2025/03/11 | 965 | 965 | 941 | 964 | -2 | -0.2% | 30,000 |
| 2025/03/10 | 945 | 980 | 941 | 966 | +36 | +3.9% | 28,700 |
| 2025/03/07 | 935 | 936 | 930 | 930 | -6 | -0.6% | 4,200 |
| 2025/03/06 | 939 | 939 | 932 | 936 | +11 | +1.2% | 2,100 |
| 2025/03/05 | 939 | 939 | 923 | 925 | -14 | -1.5% | 2,500 |
| 2025/03/04 | 915 | 939 | 913 | 939 | +24 | +2.6% | 13,600 |
| 2025/03/03 | 938 | 943 | 915 | 915 | -8 | -0.9% | 11,800 |
| 2025/02/28 | 922 | 938 | 922 | 923 | -14 | -1.5% | 5,000 |
| 2025/02/27 | 945 | 956 | 937 | 937 | -8 | -0.8% | 7,000 |
| 2025/02/26 | 935 | 955 | 915 | 945 | -2 | -0.2% | 11,700 |
| 2025/02/25 | 965 | 975 | 947 | 947 | -23 | -2.4% | 6,800 |
| 2025/02/21 | 948 | 970 | 940 | 970 | +23 | +2.4% | 19,700 |
| 2025/02/20 | 940 | 975 | 933 | 947 | -1 | -0.1% | 9,100 |
| 2025/02/19 | 936 | 964 | 925 | 948 | -3 | -0.3% | 15,100 |
| 2025/02/18 | 986 | 986 | 938 | 951 | -33 | -3.4% | 15,400 |
| 2025/02/17 | 952 | 988 | 946 | 984 | +44 | +4.7% | 23,000 |
| 2025/02/14 | 922 | 979 | 904 | 940 | +25 | +2.7% | 66,900 |
| 2025/02/13 | 910 | 955 | 890 | 915 | +110 | +13.7% | 174,000 |
| 2025/02/12 | 814 | 814 | 805 | 805 | -1 | -0.1% | 12,700 |
| 2025/02/10 | 814 | 816 | 805 | 806 | -4 | -0.5% | 4,500 |
| 2025/02/07 | 810 | 815 | 810 | 810 | ±0 | ±0% | 5,400 |
| 2025/02/06 | 809 | 815 | 809 | 810 | +4 | +0.5% | 4,400 |
101～
150
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
