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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,093 | 1,108 | 1,075 | 1,087 | -7 | -0.6% | 21,200 |
| 2023/01/24 | 1,066 | 1,098 | 1,056 | 1,094 | +29 | +2.7% | 43,200 |
| 2023/01/23 | 1,087 | 1,087 | 1,051 | 1,065 | -5 | -0.5% | 12,500 |
| 2023/01/20 | 1,058 | 1,070 | 1,035 | 1,070 | +25 | +2.4% | 8,700 |
| 2023/01/19 | 1,073 | 1,073 | 1,036 | 1,045 | -14 | -1.3% | 3,100 |
| 2023/01/18 | 1,062 | 1,062 | 1,023 | 1,059 | +15 | +1.4% | 13,600 |
| 2023/01/17 | 1,042 | 1,059 | 1,037 | 1,044 | +8 | +0.8% | 3,300 |
| 2023/01/16 | 1,050 | 1,091 | 1,036 | 1,036 | -23 | -2.2% | 31,700 |
| 2023/01/13 | 1,067 | 1,080 | 1,055 | 1,059 | -8 | -0.7% | 10,400 |
| 2023/01/12 | 1,098 | 1,098 | 1,062 | 1,067 | -35 | -3.2% | 15,700 |
| 2023/01/11 | 1,111 | 1,126 | 1,088 | 1,102 | -5 | -0.5% | 21,900 |
| 2023/01/10 | 1,074 | 1,115 | 1,063 | 1,107 | +66 | +6.3% | 33,400 |
| 2023/01/06 | 1,037 | 1,056 | 1,020 | 1,041 | -4 | -0.4% | 9,800 |
| 2023/01/05 | 1,038 | 1,060 | 1,038 | 1,045 | +8 | +0.8% | 7,000 |
| 2023/01/04 | 1,053 | 1,054 | 1,036 | 1,037 | -16 | -1.5% | 7,000 |
| 2022/12/30 | 1,044 | 1,059 | 1,014 | 1,053 | +9 | +0.9% | 14,000 |
| 2022/12/29 | 1,015 | 1,055 | 1,012 | 1,044 | +6 | +0.6% | 6,300 |
| 2022/12/28 | 1,039 | 1,039 | 995 | 1,038 | -17 | -1.6% | 30,600 |
| 2022/12/27 | 1,046 | 1,078 | 1,023 | 1,055 | +3 | +0.3% | 36,000 |
| 2022/12/26 | 1,020 | 1,059 | 1,020 | 1,052 | +51 | +5.1% | 19,300 |
| 2022/12/23 | 1,047 | 1,047 | 998 | 1,001 | -51 | -4.8% | 25,600 |
| 2022/12/22 | 1,008 | 1,091 | 1,008 | 1,052 | +44 | +4.4% | 44,600 |
| 2022/12/21 | 940 | 1,038 | 926 | 1,008 | +57 | +6% | 60,500 |
| 2022/12/20 | 999 | 1,040 | 937 | 951 | -49 | -4.9% | 93,300 |
| 2022/12/19 | 1,010 | 1,042 | 1,000 | 1,000 | -40 | -3.8% | 20,100 |
| 2022/12/16 | 1,063 | 1,071 | 1,006 | 1,040 | -39 | -3.6% | 38,400 |
| 2022/12/15 | 1,112 | 1,112 | 1,076 | 1,079 | -5 | -0.5% | 14,900 |
| 2022/12/14 | 1,135 | 1,135 | 1,076 | 1,084 | -21 | -1.9% | 24,900 |
| 2022/12/13 | 1,133 | 1,145 | 1,105 | 1,105 | -17 | -1.5% | 11,500 |
| 2022/12/12 | 1,169 | 1,189 | 1,121 | 1,122 | -44 | -3.8% | 26,900 |
| 2022/12/09 | 1,143 | 1,210 | 1,137 | 1,166 | +32 | +2.8% | 37,800 |
| 2022/12/08 | 1,105 | 1,136 | 1,105 | 1,134 | +22 | +2% | 6,000 |
| 2022/12/07 | 1,126 | 1,126 | 1,103 | 1,112 | -29 | -2.5% | 7,900 |
| 2022/12/06 | 1,060 | 1,148 | 1,060 | 1,141 | +80 | +7.5% | 18,400 |
| 2022/12/05 | 1,132 | 1,148 | 1,061 | 1,061 | -89 | -7.7% | 29,800 |
| 2022/12/02 | 1,180 | 1,180 | 1,123 | 1,150 | -33 | -2.8% | 16,500 |
| 2022/12/01 | 1,183 | 1,209 | 1,150 | 1,183 | +3 | +0.3% | 22,600 |
| 2022/11/30 | 1,208 | 1,223 | 1,180 | 1,180 | -44 | -3.6% | 21,800 |
| 2022/11/29 | 1,199 | 1,243 | 1,182 | 1,224 | +16 | +1.3% | 32,200 |
| 2022/11/28 | 1,177 | 1,208 | 1,125 | 1,208 | +30 | +2.5% | 43,400 |
| 2022/11/25 | 1,242 | 1,258 | 1,161 | 1,178 | -64 | -5.2% | 72,400 |
| 2022/11/24 | 1,260 | 1,260 | 1,185 | 1,242 | +32 | +2.6% | 109,700 |
| 2022/11/22 | 1,143 | 1,241 | 1,135 | 1,210 | +106 | +9.6% | 165,600 |
| 2022/11/21 | 1,107 | 1,145 | 1,095 | 1,104 | -2 | -0.2% | 49,400 |
| 2022/11/18 | 1,060 | 1,180 | 1,057 | 1,106 | +76 | +7.4% | 238,200 |
| 2022/11/17 | 981 | 1,077 | 940 | 1,030 | +45 | +4.6% | 87,800 |
| 2022/11/16 | 973 | 988 | 947 | 985 | +23 | +2.4% | 32,700 |
| 2022/11/15 | 955 | 972 | 942 | 962 | -23 | -2.3% | 48,300 |
| 2022/11/14 | 1,027 | 1,030 | 985 | 985 | -71 | -6.7% | 86,500 |
| 2022/11/11 | 1,138 | 1,188 | 993 | 1,056 | -5 | -0.5% | 502,100 |
451～
500
件表示中 / 631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 | 76,400円 | -9.8% | -35.3% | 0.00% | 14.07倍 | 1.20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 |
| ベクターＨＤ | 7,900円 | +65.8% | - | 0.00% | - | 2.31倍 |
|
祖業はＰＣソフト販売。親会社になったソフトバンクが株売却。再エネ関連事業の育成掲げる |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| エコノス | 107,100円 | +2.3% | -9.7% | 4.67% | 11.77倍 | 1.65倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| ＴＯＲＩＣＯ | 90,500円 | +17.0% | - | 0.00% | - | 1.28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 |
市場注目の銘柄
チャート関連のコラム
