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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 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 |
| 2005/02/02 | 1,261 | 1,270 | 1,250 | 1,257 | -11 | -0.9% | 29,200 |
| 2005/02/01 | 1,264 | 1,270 | 1,258 | 1,268 | +4 | +0.3% | 19,100 |
| 2005/01/31 | 1,280 | 1,281 | 1,250 | 1,264 | -15 | -1.2% | 19,500 |
| 2005/01/28 | 1,280 | 1,280 | 1,261 | 1,279 | -11 | -0.9% | 29,100 |
| 2005/01/27 | 1,301 | 1,320 | 1,282 | 1,290 | -6 | -0.5% | 23,000 |
| 2005/01/26 | 1,291 | 1,301 | 1,285 | 1,296 | +9 | +0.7% | 17,500 |
| 2005/01/25 | 1,310 | 1,310 | 1,270 | 1,287 | -8 | -0.6% | 19,800 |
| 2005/01/24 | 1,280 | 1,295 | 1,263 | 1,295 | +3 | +0.2% | 21,300 |
| 2005/01/21 | 1,270 | 1,297 | 1,252 | 1,292 | -18 | -1.4% | 27,500 |
| 2005/01/20 | 1,335 | 1,335 | 1,301 | 1,310 | -26 | -1.9% | 28,100 |
| 2005/01/19 | 1,323 | 1,345 | 1,323 | 1,336 | +5 | +0.4% | 20,400 |
| 2005/01/18 | 1,351 | 1,353 | 1,320 | 1,331 | -15 | -1.1% | 47,700 |
| 2005/01/17 | 1,355 | 1,359 | 1,345 | 1,346 | -7 | -0.5% | 27,000 |
| 2005/01/14 | 1,364 | 1,364 | 1,341 | 1,353 | -14 | -1% | 28,200 |
| 2005/01/13 | 1,352 | 1,369 | 1,340 | 1,367 | +17 | +1.3% | 48,400 |
| 2005/01/12 | 1,360 | 1,361 | 1,300 | 1,350 | -22 | -1.6% | 57,100 |
| 2005/01/11 | 1,370 | 1,372 | 1,362 | 1,372 | +21 | +1.6% | 53,800 |
5001～
5050
件表示中 / 5559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 | 6,300円 | - | - | 0.00% | - | 11.78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 |
| 日タングス | 131,500円 | +3.3% | +0.8% | 3.80% | 9.12倍 | 0.51倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| ミナトＨＤ | 82,000円 | -2.2% | +28.9% | 1.83% | 12.93倍 | 1.05倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| プラットホーム | 131,000円 | +11.4% | +157.1% | 0.00% | 517.79倍 | 14.98倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| ネクスＧ | 16,400円 | +57.2% | - | 0.00% | 390.48倍 | 2.06倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
市場注目の銘柄
チャート関連のコラム
