ピクセルカンパニーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 72 | 76 | 72 | 75 | +3 | +4.2% | 707,400 |
| 2025/06/26 | 72 | 74 | 71 | 72 | -2 | -2.7% | 457,500 |
| 2025/06/25 | 76 | 76 | 73 | 74 | -3 | -3.9% | 783,800 |
| 2025/06/24 | 80 | 83 | 76 | 77 | -3 | -3.8% | 1,740,400 |
| 2025/06/23 | 79 | 82 | 78 | 80 | -2 | -2.4% | 718,600 |
| 2025/06/20 | 82 | 85 | 77 | 82 | +7 | +9.3% | 3,421,400 |
| 2025/06/19 | 80 | 80 | 74 | 75 | -7 | -8.5% | 2,026,200 |
| 2025/06/18 | 96 | 96 | 82 | 82 | -10 | -10.9% | 4,666,800 |
| 2025/06/17 | 78 | 96 | 78 | 92 | +24 | +35.3% | 17,407,500 |
| 2025/06/16 | 68 | 70 | 66 | 68 | ±0 | ±0% | 863,100 |
| 2025/06/13 | 69 | 69 | 66 | 68 | -1 | -1.4% | 512,900 |
| 2025/06/12 | 69 | 70 | 68 | 69 | ±0 | ±0% | 389,200 |
| 2025/06/11 | 69 | 70 | 68 | 69 | +1 | +1.5% | 169,300 |
| 2025/06/10 | 70 | 70 | 68 | 68 | -2 | -2.9% | 546,000 |
| 2025/06/09 | 71 | 71 | 69 | 70 | ±0 | ±0% | 407,100 |
| 2025/06/06 | 69 | 70 | 69 | 70 | +1 | +1.4% | 213,500 |
| 2025/06/05 | 71 | 71 | 69 | 69 | -2 | -2.8% | 404,600 |
| 2025/06/04 | 71 | 71 | 69 | 71 | ±0 | ±0% | 172,500 |
| 2025/06/03 | 70 | 71 | 69 | 71 | +2 | +2.9% | 412,800 |
| 2025/06/02 | 71 | 72 | 68 | 69 | -5 | -6.8% | 772,000 |
| 2025/05/30 | 72 | 75 | 71 | 74 | +3 | +4.2% | 605,700 |
| 2025/05/29 | 74 | 75 | 71 | 71 | -3 | -4.1% | 897,500 |
| 2025/05/28 | 79 | 79 | 74 | 74 | -3 | -3.9% | 963,500 |
| 2025/05/27 | 77 | 79 | 75 | 77 | +1 | +1.3% | 1,270,800 |
| 2025/05/26 | 85 | 85 | 76 | 76 | -3 | -3.8% | 2,958,300 |
| 2025/05/23 | 75 | 85 | 72 | 79 | +7 | +9.7% | 6,426,500 |
| 2025/05/22 | 69 | 74 | 66 | 72 | +3 | +4.3% | 2,782,800 |
| 2025/05/21 | 59 | 77 | 58 | 69 | +11 | +19% | 10,083,400 |
| 2025/05/20 | 59 | 59 | 58 | 58 | -1 | -1.7% | 393,500 |
| 2025/05/19 | 60 | 61 | 58 | 59 | -2 | -3.3% | 546,600 |
| 2025/05/16 | 59 | 61 | 58 | 61 | +2 | +3.4% | 522,200 |
| 2025/05/15 | 59 | 60 | 59 | 59 | -1 | -1.7% | 78,000 |
| 2025/05/14 | 57 | 61 | 57 | 60 | +2 | +3.4% | 1,195,400 |
| 2025/05/13 | 57 | 58 | 56 | 58 | +1 | +1.8% | 609,800 |
| 2025/05/12 | 58 | 58 | 56 | 57 | -2 | -3.4% | 434,900 |
| 2025/05/09 | 58 | 59 | 57 | 59 | +1 | +1.7% | 545,100 |
| 2025/05/08 | 58 | 59 | 57 | 58 | -1 | -1.7% | 383,800 |
| 2025/05/07 | 59 | 60 | 58 | 59 | -1 | -1.7% | 427,800 |
| 2025/05/02 | 60 | 60 | 59 | 60 | +1 | +1.7% | 370,700 |
| 2025/05/01 | 61 | 61 | 59 | 59 | ±0 | ±0% | 391,200 |
| 2025/04/30 | 60 | 68 | 56 | 59 | -1 | -1.7% | 4,383,300 |
| 2025/04/28 | 63 | 70 | 58 | 60 | -3 | -4.8% | 7,750,100 |
| 2025/04/25 | 65 | 65 | 63 | 63 | -1 | -1.6% | 358,500 |
| 2025/04/24 | 64 | 66 | 63 | 64 | ±0 | ±0% | 472,500 |
| 2025/04/23 | 66 | 66 | 64 | 64 | ±0 | ±0% | 459,200 |
| 2025/04/22 | 63 | 70 | 62 | 64 | +2 | +3.2% | 5,203,500 |
| 2025/04/21 | 64 | 64 | 62 | 62 | -1 | -1.6% | 426,900 |
| 2025/04/18 | 66 | 71 | 62 | 63 | -2 | -3.1% | 3,237,300 |
| 2025/04/17 | 65 | 74 | 62 | 65 | +1 | +1.6% | 3,038,100 |
| 2025/04/16 | 66 | 75 | 63 | 64 | -2 | -3% | 2,683,700 |
1～
50
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「ピクセル」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 |
|---|---|---|---|---|---|---|---|---|
| ピクセル | 7,500円 | - | - | 0.00% | - | -25.51倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| 久 世 | 160,600円 | +3.6% | -11.0% | 2.62% | 5.94倍 | 0.94倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| オータケ | 170,500円 | - | - | 2.17% | 8.56倍 | 0.45倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| 内外テック | 205,200円 | +0.5% | -22.0% | 4.97% | 11.22倍 | 0.60倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
市場注目の銘柄
チャート関連のコラム
