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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 1,924 | 1,940 | 1,850 | 1,890 | -4 | -0.2% | 255,100 |
| 2003/10/15 | 1,810 | 1,900 | 1,765 | 1,894 | +114 | +6.4% | 333,800 |
| 2003/10/14 | 1,700 | 1,800 | 1,650 | 1,780 | +129 | +7.8% | 226,200 |
| 2003/10/10 | 1,550 | 1,690 | 1,530 | 1,651 | +141 | +9.3% | 152,000 |
| 2003/10/09 | 1,483 | 1,540 | 1,450 | 1,510 | +21 | +1.4% | 32,500 |
| 2003/10/08 | 1,495 | 1,525 | 1,455 | 1,489 | -36 | -2.4% | 32,400 |
| 2003/10/07 | 1,570 | 1,570 | 1,476 | 1,525 | -53 | -3.4% | 51,000 |
| 2003/10/06 | 1,600 | 1,650 | 1,551 | 1,578 | +8 | +0.5% | 80,100 |
| 2003/10/03 | 1,490 | 1,585 | 1,475 | 1,570 | +80 | +5.4% | 139,900 |
| 2003/10/02 | 1,480 | 1,498 | 1,410 | 1,490 | +90 | +6.4% | 180,500 |
| 2003/10/01 | 1,300 | 1,440 | 1,300 | 1,400 | +115 | +8.9% | 127,500 |
| 2003/09/30 | 1,240 | 1,320 | 1,236 | 1,285 | +53 | +4.3% | 43,900 |
| 2003/09/29 | 1,300 | 1,310 | 1,232 | 1,232 | -48 | -3.8% | 11,600 |
| 2003/09/26 | 1,225 | 1,290 | 1,225 | 1,280 | +50 | +4.1% | 18,800 |
| 2003/09/25 | 1,220 | 1,240 | 1,210 | 1,230 | -10 | -0.8% | 12,300 |
| 2003/09/24 | 1,262 | 1,263 | 1,230 | 1,240 | -20 | -1.6% | 20,300 |
| 2003/09/22 | 1,280 | 1,280 | 1,240 | 1,260 | -40 | -3.1% | 27,800 |
| 2003/09/19 | 1,350 | 1,350 | 1,285 | 1,300 | -30 | -2.3% | 29,300 |
| 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 |
5351～
5400
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
