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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 48 | 56 | 47 | 53 | +6 | +12.8% | 4,366,300 |
| 2024/02/27 | 45 | 48 | 45 | 47 | +3 | +6.8% | 1,586,600 |
| 2024/02/26 | 43 | 57 | 42 | 44 | +1 | +2.3% | 7,677,600 |
| 2024/02/22 | 42 | 43 | 42 | 43 | ±0 | ±0% | 626,900 |
| 2024/02/21 | 42 | 43 | 41 | 43 | +1 | +2.4% | 532,700 |
| 2024/02/20 | 43 | 43 | 41 | 42 | -1 | -2.3% | 242,100 |
| 2024/02/19 | 39 | 43 | 38 | 43 | +5 | +13.2% | 619,600 |
| 2024/02/16 | 39 | 39 | 38 | 38 | -1 | -2.6% | 233,600 |
| 2024/02/15 | 40 | 40 | 38 | 39 | -2 | -4.9% | 1,073,500 |
| 2024/02/14 | 41 | 41 | 39 | 41 | +1 | +2.5% | 382,600 |
| 2024/02/13 | 41 | 41 | 40 | 40 | ±0 | ±0% | 294,500 |
| 2024/02/09 | 41 | 41 | 40 | 40 | -1 | -2.4% | 296,800 |
| 2024/02/08 | 41 | 42 | 41 | 41 | -1 | -2.4% | 85,300 |
| 2024/02/07 | 42 | 43 | 41 | 42 | ±0 | ±0% | 445,400 |
| 2024/02/06 | 41 | 42 | 41 | 42 | +1 | +2.4% | 177,500 |
| 2024/02/05 | 41 | 42 | 40 | 41 | ±0 | ±0% | 205,700 |
| 2024/02/02 | 39 | 41 | 39 | 41 | +1 | +2.5% | 216,500 |
| 2024/02/01 | 40 | 41 | 40 | 40 | -1 | -2.4% | 312,100 |
| 2024/01/31 | 40 | 41 | 40 | 41 | +1 | +2.5% | 216,100 |
| 2024/01/30 | 41 | 42 | 40 | 40 | -1 | -2.4% | 184,400 |
| 2024/01/29 | 42 | 42 | 40 | 41 | -1 | -2.4% | 438,200 |
| 2024/01/26 | 42 | 42 | 41 | 42 | -1 | -2.3% | 669,000 |
| 2024/01/25 | 42 | 43 | 41 | 43 | +2 | +4.9% | 215,800 |
| 2024/01/24 | 42 | 44 | 41 | 41 | -1 | -2.4% | 652,300 |
| 2024/01/23 | 42 | 43 | 42 | 42 | ±0 | ±0% | 448,300 |
| 2024/01/22 | 42 | 43 | 42 | 42 | ±0 | ±0% | 424,000 |
| 2024/01/19 | 40 | 42 | 40 | 42 | +2 | +5% | 331,300 |
| 2024/01/18 | 42 | 42 | 40 | 40 | -2 | -4.8% | 515,600 |
| 2024/01/17 | 43 | 43 | 40 | 42 | ±0 | ±0% | 1,119,100 |
| 2024/01/16 | 43 | 44 | 42 | 42 | -2 | -4.5% | 227,600 |
| 2024/01/15 | 44 | 44 | 43 | 44 | ±0 | ±0% | 557,700 |
| 2024/01/12 | 43 | 44 | 42 | 44 | +1 | +2.3% | 440,900 |
| 2024/01/11 | 44 | 44 | 41 | 43 | -1 | -2.3% | 994,300 |
| 2024/01/10 | 43 | 45 | 42 | 44 | +1 | +2.3% | 1,281,800 |
| 2024/01/09 | 43 | 43 | 42 | 43 | +2 | +4.9% | 521,700 |
| 2024/01/05 | 44 | 45 | 40 | 41 | +1 | +2.5% | 2,569,800 |
| 2024/01/04 | 38 | 40 | 37 | 40 | +2 | +5.3% | 389,500 |
| 2023/12/29 | 37 | 38 | 36 | 38 | +2 | +5.6% | 236,500 |
| 2023/12/28 | 36 | 37 | 36 | 36 | +1 | +2.9% | 126,600 |
| 2023/12/27 | 37 | 37 | 35 | 35 | -1 | -2.8% | 619,200 |
| 2023/12/26 | 37 | 38 | 36 | 36 | ±0 | ±0% | 380,400 |
| 2023/12/25 | 37 | 37 | 36 | 36 | -1 | -2.7% | 227,400 |
| 2023/12/22 | 36 | 38 | 36 | 37 | ±0 | ±0% | 176,900 |
| 2023/12/21 | 36 | 37 | 35 | 37 | +1 | +2.8% | 465,300 |
| 2023/12/20 | 36 | 37 | 35 | 36 | -1 | -2.7% | 308,500 |
| 2023/12/19 | 36 | 37 | 35 | 37 | +2 | +5.7% | 390,000 |
| 2023/12/18 | 37 | 37 | 35 | 35 | -3 | -7.9% | 761,300 |
| 2023/12/15 | 38 | 43 | 37 | 38 | +3 | +8.6% | 4,135,900 |
| 2023/12/14 | 36 | 37 | 35 | 35 | -1 | -2.8% | 241,500 |
| 2023/12/13 | 37 | 38 | 36 | 36 | -2 | -5.3% | 335,300 |
51～
100
件表示中 / 3454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 | 22,000円 | +6.7% | - | 0.00% | - | 19.23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 |
| ほくたけ | 83,100円 | -0.8% | -20.2% | 2.41% | 8.94倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| 高 島 | 111,400円 | +4.3% | -0.2% | 4.04% | 11.91倍 | 0.81倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| 東京産 | 66,100円 | -8.3% | +286.5% | 5.45% | 7.83倍 | 0.90倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに本腰 |
| ニチモウ | 207,000円 | +5.7% | +40.5% | 4.35% | 6.63倍 | 0.61倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
市場注目の銘柄
チャート関連のコラム
