犬猫生活（556A）の株価チャート
株価
7/15
- 前日 (7/14)
- 2,282
- 始値
- 2,300
- 高値
- 2,330
- 安値
- 2,262
- 終値 +0.39%
- 2,291
- 出来高 +24%
- 43,400
乖離率
- 株価（5日）
移動平均値 - -1.16%
2,318 - 株価（25日）
移動平均値 - -4.46%
2,398 - 出来高（5日）
移動平均値 - +1.97%
42,560
2026/04/23～2026/07/15
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 | ||||||||||
| 07/15 | 2,300 | 2,330 | 2,262 | 2,291 | +0.39% | 43,400 | - | -4.46% | - | - |
| 07/14 | 2,308 | 2,315 | 2,222 | 2,282 | -1.47% | 35,000 | - | -5.47% | - | - |
| 07/13 | 2,400 | 2,415 | 2,308 | 2,316 | -3.18% | 38,600 | - | -4.97% | - | - |
| 07/10 | 2,308 | 2,392 | 2,283 | 2,392 | +3.64% | 54,500 | - | -2.57% | - | - |
| 07/09 | 2,230 | 2,317 | 2,196 | 2,308 | +5.39% | 41,300 | - | -6.94% | - | - |
| 07/08 | 2,282 | 2,314 | 2,184 | 2,190 | -4.03% | 51,700 | - | -12.64% | - | - |
| 07/07 | 2,277 | 2,321 | 2,264 | 2,282 | +1.2% | 25,800 | - | -10.05% | - | - |
| 07/06 | 2,300 | 2,303 | 2,234 | 2,255 | -3.01% | 68,400 | - | -12.12% | - | - |
| 07/03 | 2,456 | 2,458 | 2,206 | 2,325 | -4.36% | 82,400 | - | -10.58% | - | - |
| 07/02 | 2,331 | 2,520 | 2,331 | 2,431 | +2.57% | 82,300 | - | -8.06% | - | - |
| 07/01 | 2,361 | 2,400 | 2,308 | 2,370 | -0.75% | 37,800 | - | -11.83% | - | - |
| 06/30 | 2,343 | 2,397 | 2,331 | 2,388 | +2.93% | 35,100 | - | -12.56% | - | - |
| 06/29 | 2,300 | 2,324 | 2,258 | 2,320 | +0.91% | 33,600 | - | -16.4% | - | - |
| 06/26 | 2,301 | 2,320 | 2,263 | 2,299 | -0.09% | 32,500 | - | -18.65% | - | - |
| 06/25 | 2,178 | 2,325 | 2,142 | 2,301 | +7.62% | 64,100 | - | -19.99% | - | - |
| 06/24 | 2,122 | 2,200 | 2,122 | 2,138 | +0.05% | 22,000 | - | -26.88% | - | - |
| 06/23 | 2,233 | 2,280 | 2,131 | 2,137 | -4.3% | 41,000 | - | -28.24% | - | - |
| 06/22 | 2,170 | 2,248 | 2,120 | 2,233 | +5.33% | 66,300 | - | -26.47% | - | - |
| 06/19 | 2,271 | 2,271 | 2,080 | 2,120 | -6.69% | 119,500 | - | -31.39% | - | - |
| 06/18 | 2,401 | 2,417 | 2,235 | 2,272 | -5.37% | 146,400 | - | -27.83% | - | - |
| 06/17 | 2,630 | 2,640 | 2,401 | 2,401 | -10.41% | 205,400 | - | -24.97% | - | - |
| 06/16 | 2,682 | 2,782 | 2,680 | 2,680 | -20.71% | 336,300 | - | -17.72% | - | - |
| 06/15 | 3,105 | 3,395 | 3,060 | 3,380 | +13.23% | 103,000 | - | +1.84% | - | - |
| 06/12 | 2,865 | 3,015 | 2,865 | 2,985 | +4.41% | 18,600 | - | -10.84% | - | - |
| 06/11 | 2,626 | 2,859 | 2,626 | 2,859 | +6.44% | 40,300 | - | -15.04% | - | - |
| 06/10 | 2,879 | 2,879 | 2,620 | 2,686 | -6.22% | 50,000 | - | -20.6% | - | - |
| 06/09 | 2,779 | 2,880 | 2,757 | 2,864 | +3.36% | 24,800 | - | -16.13% | - | - |
| 06/08 | 2,895 | 2,937 | 2,702 | 2,771 | -8.09% | 75,700 | - | -19.68% | - | - |
| 06/05 | 2,975 | 3,020 | 2,914 | 3,015 | +1.34% | 13,000 | - | -13.81% | - | - |
| 06/04 | 2,951 | 2,994 | 2,895 | 2,975 | +1.29% | 24,900 | - | -16.08% | - | - |
| 06/03 | 3,010 | 3,095 | 2,856 | 2,937 | -2.43% | 67,000 | - | -18.91% | - | - |
| 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 | - | - | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2026年 4月期 | 5,400 4/27 | 3,380 4/23 | 1,669,400 4/23 | - | -19.68% 6/8 |
| 最新 | 2,291 2026/7/15 | 43,400 | -4.46% 2,398 | ||
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。
