ピクセラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 85 | 90 | 83 | 88 | +6 | +7.3% | 23,517,500 |
| 2025/07/31 | 78 | 83 | 78 | 82 | +2 | +2.5% | 5,765,700 |
| 2025/07/30 | 81 | 81 | 76 | 80 | -1 | -1.2% | 7,316,500 |
| 2025/07/29 | 83 | 84 | 80 | 81 | -3 | -3.6% | 5,617,900 |
| 2025/07/28 | 89 | 91 | 83 | 84 | +2 | +2.4% | 21,752,000 |
| 2025/07/25 | 77 | 90 | 77 | 82 | +9 | +12.3% | 48,194,700 |
| 2025/07/24 | 77 | 78 | 72 | 73 | -6 | -7.6% | 12,167,300 |
| 2025/07/23 | 83 | 86 | 76 | 79 | -5 | -6% | 22,785,600 |
| 2025/07/22 | 68 | 94 | 63 | 84 | +16 | +23.5% | 94,063,800 |
| 2025/07/18 | 74 | 80 | 66 | 68 | ±0 | ±0% | 46,671,400 |
| 2025/07/17 | 88 | 91 | 66 | 68 | -13 | -16% | 56,482,000 |
| 2025/07/16 | 107 | 127 | 81 | 81 | -31 | -27.7% | 62,941,600 |
| 2025/07/15 | 103 | 139 | 95 | 112 | -4 | -3.4% | 95,629,500 |
| 2025/07/14 | 105 | 117 | 94 | 116 | +25 | +27.5% | 78,608,900 |
| 2025/07/11 | 60 | 91 | 57 | 91 | +29 | +46.8% | 103,541,100 |
| 2025/07/10 | 57 | 70 | 53 | 62 | +16 | +34.8% | 98,090,100 |
| 2025/07/09 | 47 | 49 | 44 | 46 | -1 | -2.1% | 9,898,300 |
| 2025/07/08 | 42 | 49 | 42 | 47 | +5 | +11.9% | 11,563,500 |
| 2025/07/07 | 41 | 45 | 40 | 42 | ±0 | ±0% | 9,394,400 |
| 2025/07/04 | 47 | 48 | 42 | 42 | -2 | -4.5% | 8,737,000 |
| 2025/07/03 | 53 | 53 | 40 | 44 | -14 | -24.1% | 33,468,600 |
| 2025/07/02 | 42 | 59 | 39 | 58 | +16 | +38.1% | 43,833,600 |
| 2025/07/01 | 60 | 62 | 39 | 42 | -8 | -16% | 49,292,300 |
| 2025/06/30 | 43 | 50 | 40 | 50 | +11 | +28.2% | 21,529,400 |
| 2025/06/27 | 38 | 39 | 37 | 39 | +3 | +8.3% | 6,699,400 |
| 2025/06/26 | 36 | 38 | 35 | 36 | -1 | -2.7% | 5,519,000 |
| 2025/06/25 | 35 | 39 | 35 | 37 | +3 | +8.8% | 9,271,600 |
| 2025/06/24 | 33 | 36 | 32 | 34 | +1 | +3% | 4,466,000 |
| 2025/06/23 | 34 | 34 | 32 | 33 | -1 | -2.9% | 2,801,400 |
| 2025/06/20 | 34 | 35 | 33 | 34 | ±0 | ±0% | 2,959,800 |
| 2025/06/19 | 38 | 38 | 33 | 34 | -4 | -10.5% | 5,652,500 |
| 2025/06/18 | 35 | 39 | 35 | 38 | +3 | +8.6% | 12,755,200 |
| 2025/06/17 | 35 | 36 | 33 | 35 | ±0 | ±0% | 3,921,900 |
| 2025/06/16 | 33 | 36 | 32 | 35 | +3 | +9.4% | 8,040,900 |
| 2025/06/13 | 33 | 33 | 32 | 32 | ±0 | ±0% | 434,800 |
| 2025/06/12 | 33 | 34 | 32 | 32 | ±0 | ±0% | 1,255,600 |
| 2025/06/11 | 31 | 33 | 30 | 32 | +2 | +6.7% | 3,617,000 |
| 2025/06/10 | 30 | 31 | 30 | 30 | ±0 | ±0% | 307,000 |
| 2025/06/09 | 31 | 31 | 30 | 30 | ±0 | ±0% | 587,000 |
| 2025/06/06 | 31 | 32 | 30 | 30 | -1 | -3.2% | 840,600 |
| 2025/06/05 | 31 | 32 | 31 | 31 | ±0 | ±0% | 232,400 |
| 2025/06/04 | 31 | 32 | 31 | 31 | -1 | -3.1% | 181,100 |
| 2025/06/03 | 32 | 32 | 31 | 32 | ±0 | ±0% | 401,400 |
| 2025/06/02 | 31 | 32 | 30 | 32 | +1 | +3.2% | 766,200 |
| 2025/05/30 | 31 | 32 | 31 | 31 | -1 | -3.1% | 434,100 |
| 2025/05/29 | 31 | 32 | 30 | 32 | +1 | +3.2% | 720,600 |
| 2025/05/28 | 31 | 32 | 30 | 31 | ±0 | ±0% | 1,576,500 |
| 2025/05/27 | 32 | 32 | 31 | 31 | ±0 | ±0% | 379,900 |
| 2025/05/26 | 31 | 32 | 31 | 31 | -1 | -3.1% | 235,800 |
| 2025/05/23 | 32 | 32 | 31 | 32 | +1 | +3.2% | 450,200 |
1～
50
件表示中 / 5545件
類似銘柄と比較する
現在ご覧いただいている「ピクセラ」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 |
|---|---|---|---|---|---|---|---|---|
| ピクセラ | 8,800円 | - | - | 0.00% | - | 13.62倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。テレビ向け事業は大幅縮小。再建途上 |
| ＵＭＣエレ | 29,300円 | -12.8% | -8.9% | 3.41% | 8.63倍 | 0.89倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| 星和電 | 60,500円 | +3.1% | -3.7% | 2.98% | 6.29倍 | 0.45倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| ジオマテック | 81,000円 | -3.4% | -49.5% | 0.00% | 37.04倍 | 0.70倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| バルミューダ | 84,600円 | +0.3% | -89.4% | 0.00% | 723.08倍 | 1.66倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
市場注目の銘柄
チャート関連のコラム
