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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 998 | 998 | 983 | 988 | -6 | -0.6% | 4,000 |
| 2024/07/09 | 975 | 995 | 975 | 994 | +19 | +1.9% | 5,700 |
| 2024/07/08 | 992 | 992 | 965 | 975 | -14 | -1.4% | 8,200 |
| 2024/07/05 | 996 | 999 | 989 | 989 | -3 | -0.3% | 3,900 |
| 2024/07/04 | 996 | 1,000 | 991 | 992 | -4 | -0.4% | 6,400 |
| 2024/07/03 | 994 | 1,005 | 991 | 996 | +2 | +0.2% | 1,700 |
| 2024/07/02 | 1,004 | 1,007 | 994 | 994 | -10 | -1% | 7,900 |
| 2024/07/01 | 1,002 | 1,005 | 995 | 1,004 | +4 | +0.4% | 4,000 |
| 2024/06/28 | 1,005 | 1,009 | 998 | 1,000 | -10 | -1% | 3,100 |
| 2024/06/27 | 999 | 1,011 | 998 | 1,010 | +11 | +1.1% | 4,300 |
| 2024/06/26 | 997 | 1,003 | 993 | 999 | -4 | -0.4% | 2,700 |
| 2024/06/25 | 1,015 | 1,015 | 1,001 | 1,003 | -4 | -0.4% | 5,300 |
| 2024/06/24 | 1,020 | 1,020 | 999 | 1,007 | -9 | -0.9% | 14,100 |
| 2024/06/21 | 1,011 | 1,020 | 1,002 | 1,016 | +11 | +1.1% | 11,400 |
| 2024/06/20 | 1,000 | 1,014 | 998 | 1,005 | +2 | +0.2% | 6,500 |
| 2024/06/19 | 1,006 | 1,019 | 990 | 1,003 | +2 | +0.2% | 16,300 |
| 2024/06/18 | 1,000 | 1,009 | 991 | 1,001 | +8 | +0.8% | 10,800 |
| 2024/06/17 | 1,009 | 1,009 | 991 | 993 | -13 | -1.3% | 2,800 |
| 2024/06/14 | 1,000 | 1,009 | 990 | 1,006 | +5 | +0.5% | 2,200 |
| 2024/06/13 | 995 | 1,019 | 995 | 1,001 | +6 | +0.6% | 9,400 |
| 2024/06/12 | 1,012 | 1,012 | 981 | 995 | -15 | -1.5% | 7,400 |
| 2024/06/11 | 1,019 | 1,023 | 1,000 | 1,010 | -10 | -1% | 10,100 |
| 2024/06/10 | 1,023 | 1,025 | 998 | 1,020 | +18 | +1.8% | 4,700 |
| 2024/06/07 | 1,021 | 1,034 | 991 | 1,002 | -4 | -0.4% | 8,600 |
| 2024/06/06 | 997 | 1,046 | 981 | 1,006 | +29 | +3% | 53,900 |
| 2024/06/05 | 968 | 988 | 960 | 977 | +5 | +0.5% | 13,700 |
| 2024/06/04 | 972 | 983 | 968 | 972 | -2 | -0.2% | 8,400 |
| 2024/06/03 | 978 | 978 | 956 | 974 | +23 | +2.4% | 5,900 |
| 2024/05/31 | 939 | 964 | 939 | 951 | +12 | +1.3% | 5,500 |
| 2024/05/30 | 923 | 944 | 912 | 939 | +12 | +1.3% | 13,300 |
| 2024/05/29 | 926 | 935 | 912 | 927 | -2 | -0.2% | 19,400 |
| 2024/05/28 | 938 | 941 | 928 | 929 | -9 | -1% | 2,900 |
| 2024/05/27 | 948 | 950 | 926 | 938 | +10 | +1.1% | 5,600 |
| 2024/05/24 | 948 | 948 | 923 | 928 | -24 | -2.5% | 3,500 |
| 2024/05/23 | 951 | 961 | 943 | 952 | +5 | +0.5% | 5,800 |
| 2024/05/22 | 955 | 955 | 938 | 947 | +4 | +0.4% | 4,800 |
| 2024/05/21 | 951 | 954 | 922 | 943 | -7 | -0.7% | 7,000 |
| 2024/05/20 | 939 | 966 | 939 | 950 | +17 | +1.8% | 22,600 |
| 2024/05/17 | 906 | 933 | 904 | 933 | +49 | +5.5% | 22,600 |
| 2024/05/16 | 899 | 900 | 884 | 884 | +4 | +0.5% | 19,500 |
| 2024/05/15 | 880 | 889 | 880 | 880 | -1 | -0.1% | 3,400 |
| 2024/05/14 | 881 | 889 | 881 | 881 | +1 | +0.1% | 4,500 |
| 2024/05/13 | 884 | 884 | 880 | 880 | -6 | -0.7% | 2,000 |
| 2024/05/10 | 884 | 886 | 884 | 886 | -2 | -0.2% | 1,500 |
| 2024/05/09 | 882 | 889 | 880 | 888 | +6 | +0.7% | 4,500 |
| 2024/05/08 | 878 | 883 | 878 | 882 | +4 | +0.5% | 2,200 |
| 2024/05/07 | 876 | 880 | 876 | 878 | +1 | +0.1% | 1,800 |
| 2024/05/02 | 882 | 888 | 876 | 877 | -6 | -0.7% | 3,600 |
| 2024/05/01 | 887 | 887 | 882 | 883 | -4 | -0.5% | 3,600 |
| 2024/04/30 | 888 | 900 | 884 | 887 | -12 | -1.3% | 10,100 |
201～
250
件表示中 / 740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 | 85,400円 | -9.8% | -35.3% | 0.00% | 15.30倍 | 1.34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 |
| パレモ・ＨＤ | 14,200円 | +0.4% | +109.9% | 0.00% | 6.57倍 | 1.33倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| マルシェ | 20,000円 | -2.1% | -82.1% | 0.00% | - | 4.52倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| セキド | 69,400円 | +1.8% | - | 0.00% | 354.08倍 | 1.78倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
市場注目の銘柄
チャート関連のコラム
