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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 19,100 | 19,350 | 18,700 | 19,350 | +140 | +0.7% | 12 |
| 2010/08/11 | 19,210 | 19,210 | 19,200 | 19,210 | -690 | -3.5% | 10 |
| 2010/08/10 | 19,000 | 19,900 | 19,000 | 19,900 | -90 | -0.5% | 31 |
| 2010/08/09 | 19,990 | 19,990 | 19,990 | 19,990 | +100 | +0.5% | 5 |
| 2010/08/06 | 19,570 | 19,890 | 19,560 | 19,890 | +340 | +1.7% | 8 |
| 2010/08/05 | 19,550 | 19,600 | 19,550 | 19,550 | -700 | -3.5% | 10 |
| 2010/08/04 | 20,250 | 20,250 | 20,250 | 20,250 | +430 | +2.2% | 3 |
| 2010/08/03 | 19,710 | 19,820 | 19,710 | 19,820 | -620 | -3% | 7 |
| 2010/08/02 | 19,500 | 20,440 | 19,500 | 20,440 | +640 | +3.2% | 3 |
| 2010/07/30 | 20,000 | 20,000 | 19,700 | 19,800 | -300 | -1.5% | 9 |
| 2010/07/29 | 20,020 | 20,200 | 20,020 | 20,100 | -870 | -4.1% | 22 |
| 2010/07/28 | 20,930 | 20,970 | 20,920 | 20,970 | +360 | +1.7% | 14 |
| 2010/07/27 | 20,760 | 20,760 | 19,420 | 20,610 | +350 | +1.7% | 15 |
| 2010/07/26 | 20,270 | 20,280 | 20,260 | 20,260 | +820 | +4.2% | 11 |
| 2010/07/23 | 18,640 | 19,440 | 18,640 | 19,440 | +1,040 | +5.7% | 4 |
| 2010/07/22 | 19,400 | 19,500 | 18,400 | 18,400 | -1,150 | -5.9% | 47 |
| 2010/07/21 | 20,150 | 20,150 | 19,550 | 19,550 | -200 | -1% | 9 |
| 2010/07/20 | 19,790 | 19,790 | 19,750 | 19,750 | +350 | +1.8% | 9 |
| 2010/07/16 | 19,000 | 19,650 | 19,000 | 19,400 | -790 | -3.9% | 49 |
| 2010/07/15 | 19,580 | 20,190 | 19,580 | 20,190 | -290 | -1.4% | 6 |
| 2010/07/14 | 19,900 | 20,480 | 19,900 | 20,480 | -20 | -0.1% | 5 |
| 2010/07/13 | 20,310 | 20,500 | 20,250 | 20,500 | +260 | +1.3% | 9 |
| 2010/07/12 | 20,300 | 20,300 | 20,240 | 20,240 | +10 | ±0% | 4 |
| 2010/07/09 | 19,970 | 20,230 | 19,970 | 20,230 | +1,060 | +5.5% | 26 |
| 2010/07/08 | 19,900 | 19,950 | 19,170 | 19,170 | +20 | +0.1% | 12 |
| 2010/07/07 | 19,830 | 19,940 | 19,000 | 19,150 | -1,220 | -6% | 24 |
| 2010/07/06 | 19,800 | 20,370 | 19,800 | 20,370 | -80 | -0.4% | 5 |
| 2010/07/05 | 20,400 | 20,450 | 19,780 | 20,450 | +50 | +0.2% | 54 |
| 2010/07/02 | 19,500 | 20,500 | 19,500 | 20,400 | +750 | +3.8% | 16 |
| 2010/07/01 | 19,700 | 20,000 | 18,700 | 19,650 | -550 | -2.7% | 29 |
| 2010/06/30 | 19,610 | 20,890 | 19,610 | 20,200 | -400 | -1.9% | 19 |
| 2010/06/29 | 20,100 | 20,600 | 20,100 | 20,600 | +200 | +1% | 2 |
| 2010/06/28 | 21,120 | 21,390 | 20,400 | 20,400 | -600 | -2.9% | 21 |
| 2010/06/25 | 21,460 | 21,460 | 20,400 | 21,000 | -500 | -2.3% | 160 |
| 2010/06/24 | 21,010 | 21,600 | 20,800 | 21,500 | +70 | +0.3% | 31 |
| 2010/06/23 | 22,280 | 22,280 | 21,430 | 21,430 | -470 | -2.1% | 26 |
| 2010/06/22 | 22,150 | 22,150 | 21,650 | 21,900 | -250 | -1.1% | 13 |
| 2010/06/21 | 22,200 | 22,200 | 22,130 | 22,150 | -140 | -0.6% | 19 |
| 2010/06/18 | 22,210 | 22,290 | 22,000 | 22,290 | -110 | -0.5% | 5 |
| 2010/06/17 | 22,400 | 22,400 | 22,400 | 22,400 | - | - | 1 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 22,240 | 22,400 | 22,000 | 22,400 | +160 | +0.7% | 18 |
| 2010/06/14 | 22,000 | 22,500 | 21,500 | 22,240 | -120 | -0.5% | 6 |
| 2010/06/11 | 22,300 | 22,360 | 22,270 | 22,360 | +70 | +0.3% | 17 |
| 2010/06/10 | 22,100 | 22,290 | 22,100 | 22,290 | +300 | +1.4% | 5 |
| 2010/06/09 | 21,250 | 21,990 | 21,250 | 21,990 | -10 | ±0% | 7 |
| 2010/06/08 | 20,810 | 22,000 | 20,810 | 22,000 | +200 | +0.9% | 6 |
| 2010/06/07 | 21,800 | 22,000 | 21,800 | 21,800 | -300 | -1.4% | 14 |
| 2010/06/04 | 21,960 | 22,100 | 21,960 | 22,100 | +100 | +0.5% | 11 |
3601～
3650
件表示中 / 3692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 | 6,000円 | - | - | 0.00% | - | -20.34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 |
| レオクラン | 100,500円 | +13.6% | +65.7% | 1.69% | 37.08倍 | 1.07倍 |
|
医療機器・設備の新設・改装病院向け一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| オーウイル | 185,600円 | +22.7% | +14.4% | 3.23% | 6.86倍 | 1.18倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| レカム | 7,000円 | +26.6% | +128.0% | 2.29% | 13.13倍 | 1.14倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| 理 経 | 36,800円 | +55.0% | +76.4% | 1.63% | 10.70倍 | 1.14倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
市場注目の銘柄
チャート関連のコラム
