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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 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 |
| 2023/07/21 | 1,402 | 1,408 | 1,372 | 1,378 | -38 | -2.7% | 37,900 |
| 2023/07/20 | 1,440 | 1,449 | 1,407 | 1,416 | -34 | -2.3% | 30,100 |
| 2023/07/19 | 1,406 | 1,480 | 1,400 | 1,450 | +25 | +1.8% | 77,500 |
| 2023/07/18 | 1,416 | 1,446 | 1,403 | 1,425 | +1 | +0.1% | 24,500 |
| 2023/07/14 | 1,450 | 1,459 | 1,379 | 1,424 | -24 | -1.7% | 54,000 |
| 2023/07/13 | 1,352 | 1,460 | 1,341 | 1,448 | +89 | +6.5% | 64,400 |
| 2023/07/12 | 1,425 | 1,427 | 1,357 | 1,359 | -66 | -4.6% | 41,200 |
| 2023/07/11 | 1,420 | 1,440 | 1,369 | 1,425 | +18 | +1.3% | 57,800 |
| 2023/07/10 | 1,333 | 1,420 | 1,323 | 1,407 | +102 | +7.8% | 86,400 |
| 2023/07/07 | 1,293 | 1,336 | 1,293 | 1,305 | -15 | -1.1% | 12,400 |
| 2023/07/06 | 1,345 | 1,350 | 1,312 | 1,320 | -25 | -1.9% | 23,300 |
| 2023/07/05 | 1,377 | 1,377 | 1,340 | 1,345 | -25 | -1.8% | 13,500 |
| 2023/07/04 | 1,394 | 1,394 | 1,365 | 1,370 | -4 | -0.3% | 22,400 |
| 2023/07/03 | 1,345 | 1,380 | 1,330 | 1,374 | +27 | +2% | 28,500 |
| 2023/06/30 | 1,325 | 1,360 | 1,306 | 1,347 | +28 | +2.1% | 27,300 |
| 2023/06/29 | 1,317 | 1,333 | 1,309 | 1,319 | +4 | +0.3% | 8,100 |
| 2023/06/28 | 1,304 | 1,315 | 1,283 | 1,315 | +16 | +1.2% | 15,800 |
| 2023/06/27 | 1,327 | 1,327 | 1,267 | 1,299 | -1 | -0.1% | 8,600 |
| 2023/06/26 | 1,315 | 1,316 | 1,288 | 1,300 | -23 | -1.7% | 9,400 |
| 2023/06/23 | 1,333 | 1,349 | 1,295 | 1,323 | -13 | -1% | 20,300 |
| 2023/06/22 | 1,337 | 1,373 | 1,320 | 1,336 | +10 | +0.8% | 25,400 |
| 2023/06/21 | 1,317 | 1,339 | 1,301 | 1,326 | +5 | +0.4% | 19,300 |
| 2023/06/20 | 1,308 | 1,323 | 1,290 | 1,321 | +10 | +0.8% | 20,100 |
| 2023/06/19 | 1,312 | 1,319 | 1,299 | 1,311 | +1 | +0.1% | 21,500 |
401～
450
件表示中 / 728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 | 91,000円 | -9.8% | -35.3% | 0.00% | 16.30倍 | 1.43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 |
| かんなん | 41,000円 | +14.5% | - | 0.00% | - | 2.65倍 |
|
埼玉県中心に居酒屋、飲食店を展開。大庄のＦＣだが、自社ブランドへの業態変更が進行中 |
| パレモ・ＨＤ | 14,300円 | +0.4% | +109.9% | 0.00% | 6.61倍 | 1.34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 |
| 白 鳩 | 25,100円 | +3.6% | +999.9% | 0.00% | 3.66倍 | 0.76倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| 光フード | 165,900円 | +13.3% | +19.9% | 2.41% | 15.53倍 | 1.32倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
市場注目の銘柄
チャート関連のコラム
