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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 116 | 147 | 116 | 136 | +15 | +12.4% | 8,485,800 |
| 2024/03/14 | 111 | 129 | 90 | 121 | +1 | +0.8% | 10,084,900 |
| 2024/03/13 | 131 | 138 | 118 | 120 | -10 | -7.7% | 4,672,000 |
| 2024/03/12 | 131 | 137 | 121 | 130 | -3 | -2.3% | 3,722,200 |
| 2024/03/11 | 130 | 143 | 125 | 133 | -3 | -2.2% | 4,027,800 |
| 2024/03/08 | 119 | 150 | 117 | 136 | +4 | +3% | 8,946,400 |
| 2024/03/07 | 145 | 147 | 116 | 132 | -17 | -11.4% | 11,291,200 |
| 2024/03/06 | 160 | 172 | 135 | 149 | -14 | -8.6% | 15,072,900 |
| 2024/03/05 | 140 | 163 | 127 | 163 | +49 | +43% | 28,430,500 |
| 2024/03/04 | 96 | 114 | 90 | 114 | +30 | +35.7% | 22,342,600 |
| 2024/03/01 | 76 | 90 | 71 | 84 | +22 | +35.5% | 26,875,700 |
| 2024/02/29 | 57 | 80 | 57 | 62 | +9 | +17% | 24,396,300 |
| 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 |
351～
400
件表示中 / 3766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 | 15,300円 | - | - | 0.00% | - | -105.52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 |
| 英 和 | 234,600円 | +2.9% | +2.3% | 3.41% | 7.58倍 | 0.88倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| 農総研 | 68,100円 | +10.8% | +98.0% | 0.00% | 108.27倍 | 14.04倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| ＢＲＵＮＯ | 100,100円 | +2.4% | +236.8% | 0.40% | 16.75倍 | 2.76倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 小津産業 | 167,100円 | +0.8% | -17.7% | 1.50% | 48.45倍 | 0.73倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
市場注目の銘柄
チャート関連のコラム
