ピクセラの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2003/10/01 | 1,300 | 1,440 | 1,300 | 1,400 | +115 | +8.9% | 127,500 |
2003/09/30 | 1,240 | 1,320 | 1,236 | 1,285 | +53 | +4.3% | 43,900 |
2003/09/29 | 1,300 | 1,310 | 1,232 | 1,232 | -48 | -3.8% | 11,600 |
2003/09/26 | 1,225 | 1,290 | 1,225 | 1,280 | +50 | +4.1% | 18,800 |
2003/09/25 | 1,220 | 1,240 | 1,210 | 1,230 | -10 | -0.8% | 12,300 |
2003/09/24 | 1,262 | 1,263 | 1,230 | 1,240 | -20 | -1.6% | 20,300 |
2003/09/22 | 1,280 | 1,280 | 1,240 | 1,260 | -40 | -3.1% | 27,800 |
2003/09/19 | 1,350 | 1,350 | 1,285 | 1,300 | -30 | -2.3% | 29,300 |
2003/09/18 | 1,398 | 1,398 | 1,270 | 1,330 | -30 | -2.2% | 27,900 |
2003/09/17 | 1,340 | 1,400 | 1,300 | 1,360 | +80 | +6.3% | 78,200 |
2003/09/16 | 1,230 | 1,299 | 1,230 | 1,280 | +65 | +5.3% | 37,200 |
2003/09/12 | 1,255 | 1,255 | 1,210 | 1,215 | -33 | -2.6% | 20,700 |
2003/09/11 | 1,252 | 1,260 | 1,220 | 1,248 | -6 | -0.5% | 18,900 |
2003/09/10 | 1,247 | 1,254 | 1,230 | 1,254 | -5 | -0.4% | 14,100 |
2003/09/09 | 1,222 | 1,259 | 1,220 | 1,259 | +39 | +3.2% | 26,300 |
2003/09/08 | 1,239 | 1,250 | 1,215 | 1,220 | -19 | -1.5% | 16,200 |
2003/09/05 | 1,211 | 1,258 | 1,204 | 1,239 | +28 | +2.3% | 15,800 |
2003/09/04 | 1,230 | 1,250 | 1,211 | 1,211 | -19 | -1.5% | 34,900 |
2003/09/03 | 1,289 | 1,289 | 1,220 | 1,230 | -60 | -4.7% | 35,600 |
2003/09/02 | 1,325 | 1,340 | 1,244 | 1,290 | -35 | -2.6% | 36,800 |
2003/09/01 | 1,322 | 1,370 | 1,322 | 1,325 | +14 | +1.1% | 25,800 |
2003/08/29 | 1,358 | 1,369 | 1,311 | 1,311 | -27 | -2% | 8,600 |
2003/08/28 | 1,360 | 1,370 | 1,300 | 1,338 | +33 | +2.5% | 16,900 |
2003/08/27 | 1,349 | 1,380 | 1,302 | 1,305 | -25 | -1.9% | 18,500 |
2003/08/26 | 1,310 | 1,330 | 1,270 | 1,330 | +15 | +1.1% | 14,400 |
2003/08/25 | 1,394 | 1,394 | 1,315 | 1,315 | -75 | -5.4% | 18,300 |
2003/08/22 | 1,380 | 1,400 | 1,350 | 1,390 | +5 | +0.4% | 45,000 |
2003/08/21 | 1,349 | 1,420 | 1,335 | 1,385 | +50 | +3.7% | 115,400 |
2003/08/20 | 1,255 | 1,335 | 1,255 | 1,335 | +105 | +8.5% | 18,000 |
2003/08/19 | 1,279 | 1,279 | 1,226 | 1,230 | -50 | -3.9% | 23,900 |
2003/08/18 | 1,300 | 1,310 | 1,280 | 1,280 | -60 | -4.5% | 19,700 |
2003/08/15 | 1,270 | 1,340 | 1,270 | 1,340 | ±0 | ±0% | 24,300 |
2003/08/14 | 1,300 | 1,340 | 1,225 | 1,340 | +50 | +3.9% | 24,600 |
2003/08/13 | 1,330 | 1,344 | 1,275 | 1,290 | -60 | -4.4% | 37,500 |
2003/08/12 | 1,180 | 1,395 | 1,135 | 1,350 | +150 | +12.5% | 143,600 |
2003/08/11 | 1,253 | 1,260 | 1,135 | 1,200 | -73 | -5.7% | 62,500 |
2003/08/08 | 1,273 | 1,273 | 1,273 | 1,273 | +200 | +18.6% | 61,300 |
2003/08/07 | 980 | 1,073 | 980 | 1,073 | +100 | +10.3% | 84,700 |
2003/08/06 | 991 | 998 | 971 | 973 | -25 | -2.5% | 16,900 |
2003/08/05 | 990 | 998 | 983 | 998 | -1 | -0.1% | 3,100 |
2003/08/04 | 1,000 | 1,001 | 985 | 999 | -1 | -0.1% | 13,300 |
2003/08/01 | 1,050 | 1,050 | 991 | 1,000 | -65 | -6.1% | 16,000 |
2003/07/31 | 1,091 | 1,091 | 1,065 | 1,065 | -24 | -2.2% | 5,200 |
2003/07/30 | 1,101 | 1,110 | 1,089 | 1,089 | -11 | -1% | 19,600 |
2003/07/29 | 1,080 | 1,100 | 1,073 | 1,100 | ±0 | ±0% | 21,600 |
2003/07/28 | 1,130 | 1,130 | 1,058 | 1,100 | -30 | -2.7% | 30,600 |
2003/07/25 | 1,130 | 1,160 | 1,130 | 1,130 | -20 | -1.7% | 31,600 |
2003/07/24 | 1,170 | 1,185 | 1,145 | 1,150 | -15 | -1.3% | 17,300 |
2003/07/23 | 1,187 | 1,200 | 1,135 | 1,165 | -5 | -0.4% | 40,300 |
2003/07/22 | 1,225 | 1,235 | 1,148 | 1,170 | -55 | -4.5% | 31,700 |
5051~
5100
件表示中 / 5249件
類似銘柄と比較する
現在ご覧いただいている「ピクセラ」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 |
---|---|---|---|---|---|---|---|---|
ピクセラ | 9,100円 | -3.5% | - | 0.00% | - | 2.63倍 |
|
PC向けチューナーや回線事業者向けチューナーが柱。SaaS市場参入など新分野開拓急ぐ |
パルステック | 178,000円 | -10.0% | -19.2% | 3.37% | 10.82倍 | 0.66倍 |
|
研究開発型で電子機器・装置製造、X線残留応力測定装置やヘルスケア装置注力。配当性向30% |
森尾電 | 173,500円 | +14.1% | +11.1% | - | - | - |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約7割。納入先はJRが多い |
オプトエレクト | 32,200円 | +1.3% | - | 0.00% | - | 0.36倍 |
|
バーコードリーダー、ハンディスキャナー大手。レーザー方式トップ。開発型企業、海外比率高い |
トラースOP | 40,000円 | +31.6% | - | 0.00% | - | 4.74倍 |
|
広告機能付きIoT機器主柱で設計からの一貫体制に強み。月額課金モデルへの転換に再挑戦 |
市場注目の銘柄
チャート関連のコラム