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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,512 | 1,512 | 1,428 | 1,448 | -67 | -4.4% | 35,100 |
2023/10/02 | 1,580 | 1,583 | 1,515 | 1,515 | +3 | +0.2% | 54,000 |
2023/09/29 | 1,459 | 1,512 | 1,459 | 1,512 | +50 | +3.4% | 24,000 |
2023/09/28 | 1,436 | 1,470 | 1,436 | 1,462 | +12 | +0.8% | 12,700 |
2023/09/27 | 1,440 | 1,468 | 1,440 | 1,450 | ±0 | ±0% | 16,100 |
2023/09/26 | 1,441 | 1,461 | 1,441 | 1,450 | -5 | -0.3% | 5,200 |
2023/09/25 | 1,456 | 1,463 | 1,441 | 1,455 | +29 | +2% | 6,300 |
2023/09/22 | 1,381 | 1,455 | 1,381 | 1,426 | +20 | +1.4% | 23,400 |
2023/09/21 | 1,414 | 1,424 | 1,404 | 1,406 | -22 | -1.5% | 14,100 |
2023/09/20 | 1,425 | 1,450 | 1,421 | 1,428 | -25 | -1.7% | 8,400 |
2023/09/19 | 1,437 | 1,465 | 1,409 | 1,453 | +32 | +2.3% | 21,800 |
2023/09/15 | 1,472 | 1,475 | 1,419 | 1,421 | -36 | -2.5% | 29,500 |
2023/09/14 | 1,478 | 1,485 | 1,455 | 1,457 | -10 | -0.7% | 16,900 |
2023/09/13 | 1,439 | 1,470 | 1,439 | 1,467 | +28 | +1.9% | 12,000 |
2023/09/12 | 1,443 | 1,475 | 1,435 | 1,439 | -3 | -0.2% | 17,800 |
2023/09/11 | 1,473 | 1,476 | 1,433 | 1,442 | -31 | -2.1% | 27,300 |
2023/09/08 | 1,465 | 1,477 | 1,458 | 1,473 | -2 | -0.1% | 17,100 |
2023/09/07 | 1,528 | 1,539 | 1,463 | 1,475 | -39 | -2.6% | 39,500 |
2023/09/06 | 1,503 | 1,514 | 1,484 | 1,514 | +9 | +0.6% | 14,400 |
2023/09/05 | 1,497 | 1,525 | 1,497 | 1,505 | +4 | +0.3% | 8,600 |
2023/09/04 | 1,541 | 1,541 | 1,496 | 1,501 | -24 | -1.6% | 20,900 |
2023/09/01 | 1,511 | 1,534 | 1,481 | 1,525 | -7 | -0.5% | 19,200 |
2023/08/31 | 1,498 | 1,574 | 1,498 | 1,532 | +43 | +2.9% | 28,600 |
2023/08/30 | 1,525 | 1,538 | 1,487 | 1,489 | -33 | -2.2% | 19,400 |
2023/08/29 | 1,531 | 1,544 | 1,518 | 1,522 | -8 | -0.5% | 5,900 |
2023/08/28 | 1,553 | 1,558 | 1,520 | 1,530 | +1 | +0.1% | 12,100 |
2023/08/25 | 1,504 | 1,569 | 1,504 | 1,529 | +9 | +0.6% | 18,700 |
2023/08/24 | 1,536 | 1,536 | 1,501 | 1,520 | -19 | -1.2% | 18,300 |
2023/08/23 | 1,580 | 1,615 | 1,512 | 1,539 | -57 | -3.6% | 51,400 |
2023/08/22 | 1,600 | 1,616 | 1,576 | 1,596 | -12 | -0.7% | 21,000 |
2023/08/21 | 1,543 | 1,624 | 1,543 | 1,608 | +78 | +5.1% | 33,400 |
2023/08/18 | 1,568 | 1,594 | 1,517 | 1,530 | -58 | -3.7% | 23,200 |
2023/08/17 | 1,582 | 1,590 | 1,498 | 1,588 | ±0 | ±0% | 56,000 |
2023/08/16 | 1,564 | 1,624 | 1,564 | 1,588 | -16 | -1% | 45,100 |
2023/08/15 | 1,580 | 1,667 | 1,553 | 1,604 | +4 | +0.3% | 103,300 |
2023/08/14 | 1,442 | 1,600 | 1,402 | 1,600 | +218 | +15.8% | 222,500 |
2023/08/10 | 1,387 | 1,395 | 1,340 | 1,382 | -2 | -0.1% | 58,500 |
2023/08/09 | 1,348 | 1,384 | 1,340 | 1,384 | +45 | +3.4% | 27,800 |
2023/08/08 | 1,355 | 1,366 | 1,305 | 1,339 | -2 | -0.1% | 35,400 |
2023/08/07 | 1,383 | 1,383 | 1,335 | 1,341 | -60 | -4.3% | 57,100 |
2023/08/04 | 1,382 | 1,415 | 1,377 | 1,401 | +19 | +1.4% | 24,400 |
2023/08/03 | 1,401 | 1,411 | 1,369 | 1,382 | -33 | -2.3% | 39,300 |
2023/08/02 | 1,447 | 1,447 | 1,406 | 1,415 | -40 | -2.7% | 31,600 |
2023/08/01 | 1,439 | 1,461 | 1,408 | 1,455 | +13 | +0.9% | 30,800 |
2023/07/31 | 1,390 | 1,465 | 1,390 | 1,442 | +63 | +4.6% | 73,100 |
2023/07/28 | 1,341 | 1,389 | 1,341 | 1,379 | +21 | +1.5% | 27,500 |
2023/07/27 | 1,388 | 1,388 | 1,343 | 1,358 | -13 | -0.9% | 21,500 |
2023/07/26 | 1,390 | 1,390 | 1,353 | 1,371 | -39 | -2.8% | 46,600 |
2023/07/25 | 1,430 | 1,442 | 1,410 | 1,410 | -20 | -1.4% | 19,100 |
2023/07/24 | 1,380 | 1,435 | 1,380 | 1,430 | +52 | +3.8% | 27,400 |
151~
200
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