犬猫生活（556A）の株価チャート
株価
6/2
- 前日 (6/1)
- 3,095
- 始値
- 3,115
- 高値
- 3,195
- 安値
- 2,910
- 終値 -2.75%
- 3,010
- 出来高 -7.22%
- 100,300
乖離率
- 株価（5日）
移動平均値 - -8.87%
3,303 - 株価（25日）
移動平均値 - -18.05%
3,673 - 出来高（5日）
移動平均値 - +54.17%
65,060
2026/04/23～2026/06/02
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2026 |
| 06/02 | 3,115 | 3,195 | 2,910 | 3,010 | -2.75% | 100,300 | - | -18.05% | - | - |
| 06/01 | 3,450 | 3,450 | 3,040 | 3,095 | -10.03% | 108,100 | - | - | - | - |
| 05/29 | 3,520 | 3,520 | 3,385 | 3,440 | -2.27% | 28,600 | - | - | - | - |
| 05/28 | 3,520 | 3,760 | 3,450 | 3,520 | +2.03% | 68,100 | - | - | - | - |
| 05/27 | 3,460 | 3,495 | 3,355 | 3,450 | -1% | 20,200 | - | - | - | - |
| 05/26 | 3,585 | 3,590 | 3,485 | 3,485 | -3.33% | 12,200 | - | - | - | - |
| 05/25 | 3,600 | 3,725 | 3,565 | 3,605 | +1.69% | 32,900 | - | - | - | - |
| 05/22 | 3,480 | 3,545 | 3,405 | 3,545 | +1.72% | 27,300 | - | - | - | - |
| 05/21 | 3,510 | 3,590 | 3,320 | 3,485 | -0.43% | 56,200 | - | - | - | - |
| 05/20 | 3,675 | 3,675 | 3,500 | 3,500 | -2.91% | 27,400 | - | - | - | - |
| 05/19 | 3,600 | 3,775 | 3,560 | 3,605 | +0.98% | 52,900 | - | - | - | - |
| 05/18 | 3,555 | 3,680 | 3,505 | 3,570 | +0.42% | 40,000 | - | - | - | - |
| 05/15 | 3,625 | 3,730 | 3,480 | 3,555 | -0.42% | 46,900 | - | - | - | - |
| 05/14 | 3,820 | 3,945 | 3,555 | 3,570 | -7.03% | 74,300 | - | - | - | - |
| 05/13 | 4,130 | 4,170 | 3,805 | 3,840 | -9.33% | 82,400 | - | - | - | - |
| 05/12 | 4,300 | 4,300 | 3,780 | 4,235 | +3.17% | 229,500 | - | - | - | - |
| 05/11 | 3,455 | 4,105 | 3,390 | 4,105 | +20.56% | 282,000 | - | - | - | - |
| 05/08 | 3,205 | 3,475 | 3,195 | 3,405 | +3.34% | 159,100 | - | - | - | - |
| 05/07 | 3,510 | 3,535 | 3,290 | 3,295 | -5.86% | 209,400 | - | - | - | - |
| 05/01 | 3,740 | 3,900 | 3,500 | 3,500 | -6.42% | 212,700 | - | - | - | - |
| 04/30 | 3,890 | 3,890 | 3,680 | 3,740 | -5.56% | 210,700 | - | - | - | - |
| 04/28 | 4,135 | 4,470 | 3,715 | 3,960 | -5.71% | 828,500 | - | - | - | - |
| 04/27 | 5,140 | 5,400 | 4,200 | 4,200 | -14.29% | 1,426,500 | - | - | - | - |
| 04/24 | 4,830 | 4,900 | 4,555 | 4,900 | +16.67% | 1,094,400 | - | - | - | - |
| 04/23 | 3,500 | 4,200 | 3,380 | 4,200 | 0% | 1,669,400 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
