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 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 1,195 | 1,198 | 1,186 | 1,188 | -13 | -1.1% | 23,600 |
| 2005/04/14 | 1,210 | 1,210 | 1,193 | 1,201 | -17 | -1.4% | 29,800 |
| 2005/04/13 | 1,220 | 1,235 | 1,215 | 1,218 | -10 | -0.8% | 25,300 |
| 2005/04/12 | 1,241 | 1,241 | 1,212 | 1,228 | -19 | -1.5% | 20,600 |
| 2005/04/11 | 1,269 | 1,269 | 1,245 | 1,247 | -15 | -1.2% | 16,200 |
| 2005/04/08 | 1,271 | 1,274 | 1,260 | 1,262 | -16 | -1.3% | 17,800 |
| 2005/04/07 | 1,283 | 1,283 | 1,261 | 1,278 | -7 | -0.5% | 18,100 |
| 2005/04/06 | 1,257 | 1,285 | 1,253 | 1,285 | +27 | +2.1% | 15,000 |
| 2005/04/05 | 1,269 | 1,269 | 1,250 | 1,258 | -11 | -0.9% | 22,200 |
| 2005/04/04 | 1,261 | 1,271 | 1,261 | 1,269 | -13 | -1% | 7,900 |
| 2005/04/01 | 1,285 | 1,290 | 1,257 | 1,282 | -22 | -1.7% | 9,000 |
| 2005/03/31 | 1,308 | 1,310 | 1,287 | 1,304 | +36 | +2.8% | 36,400 |
| 2005/03/30 | 1,250 | 1,268 | 1,182 | 1,268 | +16 | +1.3% | 30,900 |
| 2005/03/29 | 1,280 | 1,285 | 1,250 | 1,252 | -33 | -2.6% | 7,500 |
| 2005/03/28 | 1,280 | 1,292 | 1,280 | 1,285 | -7 | -0.5% | 13,900 |
| 2005/03/25 | 1,315 | 1,315 | 1,278 | 1,292 | -23 | -1.7% | 18,200 |
| 2005/03/24 | 1,292 | 1,330 | 1,290 | 1,315 | +24 | +1.9% | 60,900 |
| 2005/03/23 | 1,285 | 1,295 | 1,277 | 1,291 | +6 | +0.5% | 25,100 |
| 2005/03/22 | 1,299 | 1,299 | 1,280 | 1,285 | ±0 | ±0% | 29,500 |
| 2005/03/18 | 1,268 | 1,285 | 1,267 | 1,285 | +30 | +2.4% | 54,600 |
| 2005/03/17 | 1,240 | 1,257 | 1,237 | 1,255 | +18 | +1.5% | 26,100 |
| 2005/03/16 | 1,239 | 1,239 | 1,233 | 1,237 | +4 | +0.3% | 11,200 |
| 2005/03/15 | 1,240 | 1,242 | 1,230 | 1,233 | +10 | +0.8% | 30,000 |
| 2005/03/14 | 1,238 | 1,238 | 1,219 | 1,223 | -12 | -1% | 33,800 |
| 2005/03/11 | 1,235 | 1,239 | 1,226 | 1,235 | +8 | +0.7% | 39,200 |
| 2005/03/10 | 1,208 | 1,233 | 1,201 | 1,227 | +17 | +1.4% | 23,200 |
| 2005/03/09 | 1,208 | 1,211 | 1,197 | 1,210 | +1 | +0.1% | 11,100 |
| 2005/03/08 | 1,220 | 1,220 | 1,196 | 1,209 | -15 | -1.2% | 24,700 |
| 2005/03/07 | 1,222 | 1,250 | 1,205 | 1,224 | +2 | +0.2% | 24,100 |
| 2005/03/04 | 1,236 | 1,236 | 1,215 | 1,222 | -21 | -1.7% | 13,200 |
| 2005/03/03 | 1,236 | 1,255 | 1,235 | 1,243 | +8 | +0.6% | 19,000 |
| 2005/03/02 | 1,258 | 1,269 | 1,235 | 1,235 | -5 | -0.4% | 45,800 |
| 2005/03/01 | 1,184 | 1,270 | 1,181 | 1,240 | +56 | +4.7% | 67,200 |
| 2005/02/28 | 1,180 | 1,187 | 1,170 | 1,184 | -3 | -0.3% | 27,200 |
| 2005/02/25 | 1,202 | 1,202 | 1,170 | 1,187 | -13 | -1.1% | 12,100 |
| 2005/02/24 | 1,200 | 1,202 | 1,191 | 1,200 | +8 | +0.7% | 12,600 |
| 2005/02/23 | 1,192 | 1,200 | 1,189 | 1,192 | ±0 | ±0% | 16,400 |
| 2005/02/22 | 1,203 | 1,204 | 1,192 | 1,192 | +2 | +0.2% | 12,600 |
| 2005/02/21 | 1,189 | 1,199 | 1,188 | 1,190 | +2 | +0.2% | 22,100 |
| 2005/02/18 | 1,185 | 1,195 | 1,184 | 1,188 | +4 | +0.3% | 19,200 |
| 2005/02/17 | 1,180 | 1,184 | 1,162 | 1,184 | +3 | +0.3% | 27,100 |
| 2005/02/16 | 1,187 | 1,191 | 1,165 | 1,181 | -7 | -0.6% | 43,100 |
| 2005/02/15 | 1,179 | 1,195 | 1,179 | 1,188 | -11 | -0.9% | 32,000 |
| 2005/02/14 | 1,156 | 1,200 | 1,156 | 1,199 | -57 | -4.5% | 85,000 |
| 2005/02/10 | 1,275 | 1,275 | 1,251 | 1,256 | -20 | -1.6% | 11,600 |
| 2005/02/09 | 1,280 | 1,285 | 1,270 | 1,276 | -1 | -0.1% | 23,600 |
| 2005/02/08 | 1,278 | 1,280 | 1,262 | 1,277 | +6 | +0.5% | 21,300 |
| 2005/02/07 | 1,250 | 1,275 | 1,250 | 1,271 | +30 | +2.4% | 31,300 |
| 2005/02/04 | 1,230 | 1,241 | 1,230 | 1,241 | +11 | +0.9% | 25,300 |
| 2005/02/03 | 1,241 | 1,255 | 1,210 | 1,230 | -27 | -2.1% | 29,500 |
4951～
5000
件表示中 / 5526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 | 4,300円 | - | - | 0.00% | - | 5.40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 |
| ＣＧＳＨＤ | 31,000円 | +18.9% | +70.0% | 3.23% | 14.73倍 | 0.92倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| ズーム | 64,300円 | +2.4% | +49.8% | 4.98% | 8.19倍 | 0.39倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| インスペック | 65,800円 | +2.8% | -39.7% | 0.00% | 44.01倍 | 3.53倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| トラースＯＰ | 55,100円 | +40.2% | +83.3% | 0.00% | 444.35倍 | 6.48倍 |
|
情報管理用ＩｏＴ機器受注販売とシステム受託開発の２本柱。月額課金モデルが第３の柱に |
市場注目の銘柄
チャート関連のコラム
