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 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 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 |
| 2003/07/08 | 970 | 1,020 | 960 | 994 | +14 | +1.4% | 21,500 |
| 2003/07/07 | 1,030 | 1,030 | 980 | 980 | -51 | -4.9% | 10,800 |
| 2003/07/04 | 1,030 | 1,031 | 1,020 | 1,031 | +1 | +0.1% | 15,900 |
| 2003/07/03 | 1,030 | 1,040 | 1,010 | 1,030 | +20 | +2% | 30,800 |
| 2003/07/02 | 1,030 | 1,030 | 1,003 | 1,010 | -20 | -1.9% | 20,000 |
| 2003/07/01 | 1,050 | 1,050 | 1,015 | 1,030 | ±0 | ±0% | 41,800 |
| 2003/06/30 | 1,035 | 1,035 | 1,000 | 1,030 | ±0 | ±0% | 21,600 |
| 2003/06/27 | 1,030 | 1,036 | 1,002 | 1,030 | -4 | -0.4% | 35,900 |
| 2003/06/26 | 1,010 | 1,035 | 1,000 | 1,034 | +34 | +3.4% | 30,700 |
| 2003/06/25 | 1,035 | 1,039 | 1,000 | 1,000 | ±0 | ±0% | 14,800 |
| 2003/06/24 | 1,000 | 1,000 | 973 | 1,000 | -25 | -2.4% | 19,600 |
| 2003/06/23 | 1,037 | 1,037 | 1,016 | 1,025 | +8 | +0.8% | 23,400 |
| 2003/06/20 | 1,000 | 1,020 | 1,000 | 1,017 | +17 | +1.7% | 13,200 |
| 2003/06/19 | 1,030 | 1,030 | 1,000 | 1,000 | -25 | -2.4% | 34,200 |
| 2003/06/18 | 1,001 | 1,043 | 1,001 | 1,025 | +51 | +5.2% | 37,100 |
5351～
5400
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 | 4,200円 | - | - | 0.00% | - | 5.27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 | 31,200円 | +18.9% | +70.0% | 3.21% | 14.82倍 | 0.93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 | 64,200円 | +2.4% | +49.8% | 4.98% | 8.18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 | 64,600円 | +2.8% | -39.7% | 0.00% | 43.21倍 | 3.47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 | 53,200円 | +40.2% | +83.3% | 0.00% | 429.03倍 | 6.26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
