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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2024/01/29 | 1,210 | 1,239 | 1,210 | 1,231 | +11 | +0.9% | 14,600 |
| 2024/01/26 | 1,229 | 1,235 | 1,210 | 1,220 | -11 | -0.9% | 8,500 |
| 2024/01/25 | 1,249 | 1,249 | 1,228 | 1,231 | +2 | +0.2% | 3,900 |
| 2024/01/24 | 1,235 | 1,244 | 1,227 | 1,229 | +3 | +0.2% | 10,600 |
| 2024/01/23 | 1,244 | 1,244 | 1,210 | 1,226 | +1 | +0.1% | 14,100 |
| 2024/01/22 | 1,241 | 1,268 | 1,215 | 1,225 | +20 | +1.7% | 56,500 |
| 2024/01/19 | 1,200 | 1,230 | 1,196 | 1,205 | +8 | +0.7% | 17,500 |
| 2024/01/18 | 1,203 | 1,216 | 1,188 | 1,197 | -8 | -0.7% | 13,400 |
| 2024/01/17 | 1,227 | 1,227 | 1,202 | 1,205 | -20 | -1.6% | 5,400 |
| 2024/01/16 | 1,220 | 1,225 | 1,201 | 1,225 | +9 | +0.7% | 10,500 |
| 2024/01/15 | 1,216 | 1,218 | 1,200 | 1,216 | ±0 | ±0% | 8,700 |
| 2024/01/12 | 1,212 | 1,221 | 1,195 | 1,216 | +5 | +0.4% | 16,500 |
| 2024/01/11 | 1,244 | 1,244 | 1,206 | 1,211 | -25 | -2% | 12,200 |
| 2024/01/10 | 1,225 | 1,237 | 1,225 | 1,236 | +11 | +0.9% | 5,200 |
| 2024/01/09 | 1,242 | 1,255 | 1,200 | 1,225 | -17 | -1.4% | 13,100 |
| 2024/01/05 | 1,255 | 1,267 | 1,241 | 1,242 | -13 | -1% | 6,900 |
| 2024/01/04 | 1,253 | 1,269 | 1,235 | 1,255 | +1 | +0.1% | 8,400 |
| 2023/12/29 | 1,231 | 1,272 | 1,231 | 1,254 | -1 | -0.1% | 16,300 |
| 2023/12/28 | 1,235 | 1,255 | 1,223 | 1,255 | +40 | +3.3% | 16,700 |
| 2023/12/27 | 1,192 | 1,217 | 1,189 | 1,215 | +21 | +1.8% | 28,300 |
| 2023/12/26 | 1,212 | 1,212 | 1,185 | 1,194 | -8 | -0.7% | 15,000 |
| 2023/12/25 | 1,200 | 1,202 | 1,188 | 1,202 | +7 | +0.6% | 16,200 |
| 2023/12/22 | 1,203 | 1,203 | 1,187 | 1,195 | -4 | -0.3% | 5,500 |
| 2023/12/21 | 1,194 | 1,216 | 1,194 | 1,199 | -11 | -0.9% | 8,400 |
| 2023/12/20 | 1,228 | 1,228 | 1,198 | 1,210 | -18 | -1.5% | 18,800 |
| 2023/12/19 | 1,213 | 1,229 | 1,207 | 1,228 | +15 | +1.2% | 19,800 |
| 2023/12/18 | 1,200 | 1,214 | 1,188 | 1,213 | -4 | -0.3% | 6,800 |
| 2023/12/15 | 1,198 | 1,220 | 1,185 | 1,217 | +2 | +0.2% | 12,100 |
| 2023/12/14 | 1,208 | 1,223 | 1,203 | 1,215 | -1 | -0.1% | 7,200 |
| 2023/12/13 | 1,219 | 1,223 | 1,195 | 1,216 | +5 | +0.4% | 12,500 |
| 2023/12/12 | 1,238 | 1,238 | 1,205 | 1,211 | -10 | -0.8% | 12,200 |
| 2023/12/11 | 1,221 | 1,229 | 1,221 | 1,221 | -2 | -0.2% | 1,700 |
| 2023/12/08 | 1,258 | 1,258 | 1,213 | 1,223 | -35 | -2.8% | 8,600 |
| 2023/12/07 | 1,224 | 1,258 | 1,221 | 1,258 | +18 | +1.5% | 9,700 |
| 2023/12/06 | 1,262 | 1,262 | 1,232 | 1,240 | -22 | -1.7% | 11,000 |
| 2023/12/05 | 1,263 | 1,279 | 1,240 | 1,262 | -28 | -2.2% | 7,000 |
| 2023/12/04 | 1,271 | 1,294 | 1,262 | 1,290 | +18 | +1.4% | 15,100 |
| 2023/12/01 | 1,317 | 1,317 | 1,262 | 1,272 | -40 | -3% | 16,200 |
| 2023/11/30 | 1,340 | 1,341 | 1,292 | 1,312 | ±0 | ±0% | 23,600 |
| 2023/11/29 | 1,309 | 1,349 | 1,307 | 1,312 | +31 | +2.4% | 31,500 |
| 2023/11/28 | 1,276 | 1,297 | 1,276 | 1,281 | -8 | -0.6% | 5,200 |
| 2023/11/27 | 1,285 | 1,305 | 1,279 | 1,289 | +41 | +3.3% | 23,200 |
| 2023/11/24 | 1,276 | 1,285 | 1,248 | 1,248 | -28 | -2.2% | 11,800 |
| 2023/11/22 | 1,241 | 1,285 | 1,241 | 1,276 | +29 | +2.3% | 14,700 |
| 2023/11/21 | 1,230 | 1,262 | 1,220 | 1,247 | +17 | +1.4% | 15,500 |
| 2023/11/20 | 1,192 | 1,246 | 1,192 | 1,230 | +34 | +2.8% | 25,700 |
| 2023/11/17 | 1,232 | 1,232 | 1,196 | 1,196 | -37 | -3% | 11,400 |
| 2023/11/16 | 1,178 | 1,233 | 1,170 | 1,233 | +41 | +3.4% | 34,700 |
201～
250
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
