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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 910 | 914 | 910 | 911 | -2 | -0.2% | 3,500 |
| 2024/04/10 | 916 | 916 | 911 | 913 | -2 | -0.2% | 5,800 |
| 2024/04/09 | 905 | 915 | 905 | 915 | +10 | +1.1% | 200 |
| 2024/04/08 | 900 | 909 | 900 | 905 | +2 | +0.2% | 9,100 |
| 2024/04/05 | 896 | 909 | 896 | 903 | +2 | +0.2% | 7,800 |
| 2024/04/04 | 900 | 910 | 900 | 901 | +1 | +0.1% | 6,300 |
| 2024/04/03 | 888 | 908 | 888 | 900 | +13 | +1.5% | 12,000 |
| 2024/04/02 | 891 | 895 | 886 | 887 | -4 | -0.4% | 6,800 |
| 2024/04/01 | 910 | 910 | 891 | 891 | -17 | -1.9% | 8,000 |
| 2024/03/29 | 900 | 910 | 900 | 908 | +2 | +0.2% | 2,800 |
| 2024/03/28 | 908 | 916 | 893 | 906 | -11 | -1.2% | 5,000 |
| 2024/03/27 | 927 | 927 | 907 | 917 | +4 | +0.4% | 5,200 |
| 2024/03/26 | 928 | 928 | 913 | 913 | -20 | -2.1% | 6,100 |
| 2024/03/25 | 927 | 936 | 923 | 933 | +7 | +0.8% | 7,700 |
| 2024/03/22 | 925 | 926 | 912 | 926 | +4 | +0.4% | 5,600 |
| 2024/03/21 | 911 | 924 | 907 | 922 | +10 | +1.1% | 7,100 |
| 2024/03/19 | 887 | 912 | 887 | 912 | +19 | +2.1% | 11,100 |
| 2024/03/18 | 874 | 895 | 874 | 893 | +19 | +2.2% | 6,200 |
| 2024/03/15 | 875 | 890 | 864 | 874 | -16 | -1.8% | 7,900 |
| 2024/03/14 | 892 | 900 | 887 | 890 | -5 | -0.6% | 8,600 |
| 2024/03/13 | 904 | 904 | 895 | 895 | +2 | +0.2% | 4,300 |
| 2024/03/12 | 868 | 903 | 865 | 893 | +25 | +2.9% | 13,500 |
| 2024/03/11 | 892 | 899 | 865 | 868 | -24 | -2.7% | 14,100 |
| 2024/03/08 | 897 | 900 | 892 | 892 | -4 | -0.4% | 10,000 |
| 2024/03/07 | 915 | 921 | 896 | 896 | -24 | -2.6% | 11,200 |
| 2024/03/06 | 910 | 927 | 905 | 920 | +10 | +1.1% | 3,400 |
| 2024/03/05 | 913 | 915 | 900 | 910 | -5 | -0.5% | 9,300 |
| 2024/03/04 | 918 | 930 | 910 | 915 | -3 | -0.3% | 6,400 |
| 2024/03/01 | 927 | 934 | 911 | 918 | -3 | -0.3% | 12,800 |
| 2024/02/29 | 924 | 930 | 916 | 921 | -3 | -0.3% | 9,500 |
| 2024/02/28 | 930 | 933 | 922 | 924 | ±0 | ±0% | 6,200 |
| 2024/02/27 | 920 | 936 | 920 | 924 | -3 | -0.3% | 3,700 |
| 2024/02/26 | 930 | 932 | 920 | 927 | ±0 | ±0% | 13,700 |
| 2024/02/22 | 918 | 933 | 918 | 927 | ±0 | ±0% | 9,600 |
| 2024/02/21 | 915 | 935 | 915 | 927 | ±0 | ±0% | 9,100 |
| 2024/02/20 | 917 | 929 | 912 | 927 | +10 | +1.1% | 11,300 |
| 2024/02/19 | 899 | 924 | 897 | 917 | +13 | +1.4% | 22,000 |
| 2024/02/16 | 860 | 925 | 851 | 904 | +46 | +5.4% | 65,900 |
| 2024/02/15 | 890 | 890 | 843 | 858 | -26 | -2.9% | 64,800 |
| 2024/02/14 | 924 | 925 | 884 | 884 | -38 | -4.1% | 63,300 |
| 2024/02/13 | 970 | 974 | 921 | 922 | -47 | -4.9% | 97,400 |
| 2024/02/09 | 939 | 1,000 | 925 | 969 | -225 | -18.8% | 250,000 |
| 2024/02/08 | 1,216 | 1,225 | 1,186 | 1,194 | -19 | -1.6% | 43,000 |
| 2024/02/07 | 1,221 | 1,232 | 1,207 | 1,213 | -16 | -1.3% | 30,700 |
| 2024/02/06 | 1,215 | 1,231 | 1,215 | 1,229 | +2 | +0.2% | 10,700 |
| 2024/02/05 | 1,227 | 1,230 | 1,220 | 1,227 | +7 | +0.6% | 3,600 |
| 2024/02/02 | 1,220 | 1,239 | 1,220 | 1,220 | -16 | -1.3% | 11,000 |
| 2024/02/01 | 1,234 | 1,240 | 1,226 | 1,236 | -5 | -0.4% | 2,300 |
| 2024/01/31 | 1,239 | 1,241 | 1,214 | 1,241 | +6 | +0.5% | 5,700 |
| 2024/01/30 | 1,240 | 1,248 | 1,233 | 1,235 | +4 | +0.3% | 4,200 |
351～
400
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
