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 |
|---|---|---|---|---|---|---|---|
| 2025/04/15 | 67 | 67 | 66 | 66 | -1 | -1.5% | 132,200 |
| 2025/04/14 | 67 | 68 | 66 | 67 | +1 | +1.5% | 394,200 |
| 2025/04/11 | 67 | 67 | 63 | 66 | ±0 | ±0% | 411,300 |
| 2025/04/10 | 73 | 73 | 65 | 66 | +2 | +3.1% | 735,800 |
| 2025/04/09 | 64 | 65 | 61 | 64 | -2 | -3% | 891,200 |
| 2025/04/08 | 62 | 71 | 57 | 66 | +11 | +20% | 2,196,200 |
| 2025/04/07 | 59 | 60 | 54 | 55 | -10 | -15.4% | 1,656,600 |
| 2025/04/04 | 66 | 68 | 61 | 65 | -2 | -3% | 1,535,200 |
| 2025/04/03 | 68 | 69 | 66 | 67 | -3 | -4.3% | 1,077,200 |
| 2025/04/02 | 76 | 76 | 69 | 70 | -5 | -6.7% | 1,760,400 |
| 2025/04/01 | 78 | 79 | 74 | 75 | -2 | -2.6% | 989,600 |
| 2025/03/31 | 77 | 98 | 68 | 77 | -1 | -1.3% | 5,910,500 |
| 2025/03/28 | 78 | 87 | 77 | 78 | +1 | +1.3% | 2,095,100 |
| 2025/03/27 | 82 | 83 | 77 | 77 | -6 | -7.2% | 1,672,000 |
| 2025/03/26 | 83 | 84 | 82 | 83 | -1 | -1.2% | 919,100 |
| 2025/03/25 | 83 | 86 | 83 | 84 | ±0 | ±0% | 784,900 |
| 2025/03/24 | 85 | 86 | 83 | 84 | -1 | -1.2% | 939,000 |
| 2025/03/21 | 86 | 87 | 85 | 85 | -2 | -2.3% | 572,500 |
| 2025/03/19 | 88 | 90 | 87 | 87 | -2 | -2.2% | 879,300 |
| 2025/03/18 | 90 | 91 | 88 | 89 | -2 | -2.2% | 626,700 |
| 2025/03/17 | 91 | 93 | 89 | 91 | ±0 | ±0% | 614,900 |
| 2025/03/14 | 88 | 91 | 87 | 91 | +3 | +3.4% | 500,900 |
| 2025/03/13 | 92 | 92 | 88 | 88 | -4 | -4.3% | 823,700 |
| 2025/03/12 | 90 | 95 | 87 | 92 | +5 | +5.7% | 1,771,800 |
| 2025/03/11 | 84 | 87 | 83 | 87 | +2 | +2.4% | 784,700 |
| 2025/03/10 | 88 | 88 | 84 | 85 | +2 | +2.4% | 464,900 |
| 2025/03/07 | 86 | 88 | 83 | 83 | -6 | -6.7% | 1,107,000 |
| 2025/03/06 | 84 | 94 | 82 | 89 | +7 | +8.5% | 2,084,600 |
| 2025/03/05 | 85 | 85 | 82 | 82 | -4 | -4.7% | 1,203,500 |
| 2025/03/04 | 86 | 87 | 85 | 86 | -2 | -2.3% | 549,900 |
| 2025/03/03 | 87 | 90 | 86 | 88 | ±0 | ±0% | 770,100 |
| 2025/02/28 | 92 | 98 | 87 | 88 | ±0 | ±0% | 2,994,300 |
| 2025/02/27 | 89 | 89 | 86 | 88 | +1 | +1.1% | 476,400 |
| 2025/02/26 | 89 | 91 | 87 | 87 | -4 | -4.4% | 634,200 |
| 2025/02/25 | 84 | 92 | 83 | 91 | -2 | -2.2% | 1,636,700 |
| 2025/02/21 | 96 | 97 | 93 | 93 | -3 | -3.1% | 1,311,700 |
| 2025/02/20 | 100 | 100 | 96 | 96 | -3 | -3% | 1,369,300 |
| 2025/02/19 | 100 | 106 | 96 | 99 | -1 | -1% | 2,200,500 |
| 2025/02/18 | 97 | 103 | 97 | 100 | +3 | +3.1% | 1,010,200 |
| 2025/02/17 | 97 | 98 | 96 | 97 | -1 | -1% | 449,700 |
| 2025/02/14 | 100 | 101 | 96 | 98 | -1 | -1% | 927,500 |
| 2025/02/13 | 97 | 101 | 95 | 99 | +2 | +2.1% | 1,182,100 |
| 2025/02/12 | 96 | 99 | 95 | 97 | +1 | +1% | 706,400 |
| 2025/02/10 | 97 | 98 | 96 | 96 | -1 | -1% | 495,600 |
| 2025/02/07 | 96 | 98 | 94 | 97 | ±0 | ±0% | 856,200 |
| 2025/02/06 | 101 | 102 | 96 | 97 | -6 | -5.8% | 1,377,200 |
| 2025/02/05 | 99 | 103 | 95 | 103 | +3 | +3% | 1,616,900 |
| 2025/02/04 | 106 | 109 | 97 | 100 | -11 | -9.9% | 4,514,000 |
| 2025/02/03 | 96 | 116 | 95 | 111 | +21 | +23.3% | 16,278,500 |
| 2025/01/31 | 85 | 97 | 85 | 90 | +3 | +3.4% | 2,459,200 |
51～
100
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
