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 |
|---|---|---|---|---|---|---|---|
| 2003/09/18 | 1,398 | 1,398 | 1,270 | 1,330 | -30 | -2.2% | 27,900 |
| 2003/09/17 | 1,340 | 1,400 | 1,300 | 1,360 | +80 | +6.3% | 78,200 |
| 2003/09/16 | 1,230 | 1,299 | 1,230 | 1,280 | +65 | +5.3% | 37,200 |
| 2003/09/12 | 1,255 | 1,255 | 1,210 | 1,215 | -33 | -2.6% | 20,700 |
| 2003/09/11 | 1,252 | 1,260 | 1,220 | 1,248 | -6 | -0.5% | 18,900 |
| 2003/09/10 | 1,247 | 1,254 | 1,230 | 1,254 | -5 | -0.4% | 14,100 |
| 2003/09/09 | 1,222 | 1,259 | 1,220 | 1,259 | +39 | +3.2% | 26,300 |
| 2003/09/08 | 1,239 | 1,250 | 1,215 | 1,220 | -19 | -1.5% | 16,200 |
| 2003/09/05 | 1,211 | 1,258 | 1,204 | 1,239 | +28 | +2.3% | 15,800 |
| 2003/09/04 | 1,230 | 1,250 | 1,211 | 1,211 | -19 | -1.5% | 34,900 |
| 2003/09/03 | 1,289 | 1,289 | 1,220 | 1,230 | -60 | -4.7% | 35,600 |
| 2003/09/02 | 1,325 | 1,340 | 1,244 | 1,290 | -35 | -2.6% | 36,800 |
| 2003/09/01 | 1,322 | 1,370 | 1,322 | 1,325 | +14 | +1.1% | 25,800 |
| 2003/08/29 | 1,358 | 1,369 | 1,311 | 1,311 | -27 | -2% | 8,600 |
| 2003/08/28 | 1,360 | 1,370 | 1,300 | 1,338 | +33 | +2.5% | 16,900 |
| 2003/08/27 | 1,349 | 1,380 | 1,302 | 1,305 | -25 | -1.9% | 18,500 |
| 2003/08/26 | 1,310 | 1,330 | 1,270 | 1,330 | +15 | +1.1% | 14,400 |
| 2003/08/25 | 1,394 | 1,394 | 1,315 | 1,315 | -75 | -5.4% | 18,300 |
| 2003/08/22 | 1,380 | 1,400 | 1,350 | 1,390 | +5 | +0.4% | 45,000 |
| 2003/08/21 | 1,349 | 1,420 | 1,335 | 1,385 | +50 | +3.7% | 115,400 |
| 2003/08/20 | 1,255 | 1,335 | 1,255 | 1,335 | +105 | +8.5% | 18,000 |
| 2003/08/19 | 1,279 | 1,279 | 1,226 | 1,230 | -50 | -3.9% | 23,900 |
| 2003/08/18 | 1,300 | 1,310 | 1,280 | 1,280 | -60 | -4.5% | 19,700 |
| 2003/08/15 | 1,270 | 1,340 | 1,270 | 1,340 | ±0 | ±0% | 24,300 |
| 2003/08/14 | 1,300 | 1,340 | 1,225 | 1,340 | +50 | +3.9% | 24,600 |
| 2003/08/13 | 1,330 | 1,344 | 1,275 | 1,290 | -60 | -4.4% | 37,500 |
| 2003/08/12 | 1,180 | 1,395 | 1,135 | 1,350 | +150 | +12.5% | 143,600 |
| 2003/08/11 | 1,253 | 1,260 | 1,135 | 1,200 | -73 | -5.7% | 62,500 |
| 2003/08/08 | 1,273 | 1,273 | 1,273 | 1,273 | +200 | +18.6% | 61,300 |
| 2003/08/07 | 980 | 1,073 | 980 | 1,073 | +100 | +10.3% | 84,700 |
| 2003/08/06 | 991 | 998 | 971 | 973 | -25 | -2.5% | 16,900 |
| 2003/08/05 | 990 | 998 | 983 | 998 | -1 | -0.1% | 3,100 |
| 2003/08/04 | 1,000 | 1,001 | 985 | 999 | -1 | -0.1% | 13,300 |
| 2003/08/01 | 1,050 | 1,050 | 991 | 1,000 | -65 | -6.1% | 16,000 |
| 2003/07/31 | 1,091 | 1,091 | 1,065 | 1,065 | -24 | -2.2% | 5,200 |
| 2003/07/30 | 1,101 | 1,110 | 1,089 | 1,089 | -11 | -1% | 19,600 |
| 2003/07/29 | 1,080 | 1,100 | 1,073 | 1,100 | ±0 | ±0% | 21,600 |
| 2003/07/28 | 1,130 | 1,130 | 1,058 | 1,100 | -30 | -2.7% | 30,600 |
| 2003/07/25 | 1,130 | 1,160 | 1,130 | 1,130 | -20 | -1.7% | 31,600 |
| 2003/07/24 | 1,170 | 1,185 | 1,145 | 1,150 | -15 | -1.3% | 17,300 |
| 2003/07/23 | 1,187 | 1,200 | 1,135 | 1,165 | -5 | -0.4% | 40,300 |
| 2003/07/22 | 1,225 | 1,235 | 1,148 | 1,170 | -55 | -4.5% | 31,700 |
| 2003/07/18 | 1,200 | 1,225 | 1,172 | 1,225 | +25 | +2.1% | 59,200 |
| 2003/07/17 | 1,109 | 1,200 | 1,095 | 1,200 | +105 | +9.6% | 66,700 |
| 2003/07/16 | 1,065 | 1,125 | 1,060 | 1,095 | +40 | +3.8% | 68,100 |
| 2003/07/15 | 1,030 | 1,055 | 1,025 | 1,055 | +25 | +2.4% | 41,000 |
| 2003/07/14 | 1,040 | 1,040 | 1,000 | 1,030 | +5 | +0.5% | 15,900 |
| 2003/07/11 | 1,025 | 1,030 | 1,020 | 1,025 | -8 | -0.8% | 11,200 |
| 2003/07/10 | 1,015 | 1,033 | 1,000 | 1,033 | +18 | +1.8% | 22,600 |
| 2003/07/09 | 1,000 | 1,015 | 990 | 1,015 | +21 | +2.1% | 14,200 |
5301～
5350
件表示中 / 5491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 | 3,200円 | - | - | 0.00% | - | 3.89倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。ＳａａＳ市場参入など新分野開拓急ぐ |
| ＡＫＩＢＡ | 24,500円 | +3.4% | -9.4% | 0.00% | 5.63倍 | 0.64倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| ティアック | 7,700円 | +2.1% | +154.2% | 1.30% | 22.19倍 | 0.62倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
| ＴＢグループ | 14,300円 | +7.3% | - | 0.00% | - | 3.24倍 |
|
屋外電子看板、ＬＥＤ照明、電子レジが３本柱。ヘルスケア関連分野へ展開。長期赤字継続 |
| メディアリンク | 4,200円 | +16.9% | - | 0.00% | - | 0.82倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
市場注目の銘柄
チャート関連のコラム
