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 |
|---|---|---|---|---|---|---|---|
| 2003/03/10 | 1,450 | 1,450 | 1,380 | 1,399 | -78 | -5.3% | 6,800 |
| 2003/03/07 | 1,480 | 1,480 | 1,450 | 1,477 | -22 | -1.5% | 4,000 |
| 2003/03/06 | 1,475 | 1,499 | 1,470 | 1,499 | +24 | +1.6% | 17,800 |
| 2003/03/05 | 1,503 | 1,503 | 1,475 | 1,475 | -44 | -2.9% | 9,300 |
| 2003/03/04 | 1,520 | 1,520 | 1,474 | 1,519 | +9 | +0.6% | 6,000 |
| 2003/03/03 | 1,486 | 1,536 | 1,484 | 1,510 | -49 | -3.1% | 9,000 |
| 2003/02/28 | 1,530 | 1,559 | 1,480 | 1,559 | -31 | -1.9% | 13,000 |
| 2003/02/27 | 1,550 | 1,590 | 1,535 | 1,590 | -9 | -0.6% | 7,500 |
| 2003/02/26 | 1,639 | 1,639 | 1,579 | 1,599 | -49 | -3% | 6,100 |
| 2003/02/25 | 1,630 | 1,648 | 1,520 | 1,648 | -18 | -1.1% | 17,400 |
| 2003/02/24 | 1,682 | 1,700 | 1,602 | 1,666 | -71 | -4.1% | 27,000 |
| 2003/02/21 | 1,740 | 1,740 | 1,705 | 1,737 | -12 | -0.7% | 11,600 |
| 2003/02/20 | 1,720 | 1,749 | 1,720 | 1,749 | +19 | +1.1% | 17,100 |
| 2003/02/19 | 1,739 | 1,739 | 1,680 | 1,730 | -10 | -0.6% | 37,700 |
| 2003/02/18 | 1,731 | 1,790 | 1,700 | 1,740 | -50 | -2.8% | 16,600 |
| 2003/02/17 | 1,790 | 1,790 | 1,761 | 1,790 | +10 | +0.6% | 82,000 |
| 2003/02/14 | 1,760 | 1,785 | 1,730 | 1,780 | +40 | +2.3% | 77,400 |
| 2003/02/13 | 1,770 | 1,770 | 1,700 | 1,740 | -21 | -1.2% | 35,900 |
| 2003/02/12 | 1,752 | 1,785 | 1,752 | 1,761 | +21 | +1.2% | 79,600 |
| 2003/02/10 | 1,759 | 1,759 | 1,710 | 1,740 | -30 | -1.7% | 35,000 |
| 2003/02/07 | 1,780 | 1,790 | 1,700 | 1,770 | -44 | -2.4% | 89,400 |
| 2003/02/06 | 1,840 | 1,850 | 1,762 | 1,814 | +34 | +1.9% | 355,100 |
| 2003/02/05 | 1,640 | 1,838 | 1,620 | 1,780 | +170 | +10.6% | 467,000 |
| 2003/02/04 | 1,610 | 1,620 | 1,570 | 1,610 | +15 | +0.9% | 41,500 |
| 2003/02/03 | 1,560 | 1,595 | 1,550 | 1,595 | +15 | +0.9% | 23,300 |
| 2003/01/31 | 1,515 | 1,580 | 1,490 | 1,580 | +30 | +1.9% | 17,500 |
| 2003/01/30 | 1,515 | 1,584 | 1,515 | 1,550 | +15 | +1% | 14,400 |
| 2003/01/29 | 1,580 | 1,590 | 1,480 | 1,535 | -75 | -4.7% | 25,200 |
| 2003/01/28 | 1,649 | 1,649 | 1,600 | 1,610 | -39 | -2.4% | 19,000 |
| 2003/01/27 | 1,670 | 1,670 | 1,600 | 1,649 | +4 | +0.2% | 52,600 |
| 2003/01/24 | 1,570 | 1,645 | 1,520 | 1,645 | +95 | +6.1% | 54,200 |
| 2003/01/23 | 1,490 | 1,560 | 1,490 | 1,550 | +40 | +2.6% | 23,600 |
| 2003/01/22 | 1,550 | 1,550 | 1,510 | 1,510 | -75 | -4.7% | 13,700 |
| 2003/01/21 | 1,521 | 1,600 | 1,500 | 1,585 | +34 | +2.2% | 21,000 |
| 2003/01/20 | 1,620 | 1,620 | 1,550 | 1,551 | -74 | -4.6% | 31,500 |
| 2003/01/17 | 1,629 | 1,629 | 1,550 | 1,625 | +15 | +0.9% | 39,800 |
| 2003/01/16 | 1,511 | 1,648 | 1,511 | 1,610 | +110 | +7.3% | 85,900 |
| 2003/01/15 | 1,490 | 1,550 | 1,480 | 1,500 | +110 | +7.9% | 78,700 |
| 2003/01/14 | 1,299 | 1,390 | 1,280 | 1,390 | +90 | +6.9% | 45,900 |
| 2003/01/10 | 1,240 | 1,300 | 1,220 | 1,300 | ±0 | ±0% | 19,500 |
| 2003/01/09 | 1,350 | 1,350 | 1,290 | 1,300 | -59 | -4.3% | 18,300 |
| 2003/01/08 | 1,400 | 1,400 | 1,280 | 1,359 | -21 | -1.5% | 17,100 |
| 2003/01/07 | 1,400 | 1,400 | 1,350 | 1,380 | -20 | -1.4% | 14,100 |
| 2003/01/06 | 1,400 | 1,440 | 1,390 | 1,400 | ±0 | ±0% | 9,100 |
| 2002/12/30 | 1,400 | 1,450 | 1,399 | 1,400 | ±0 | ±0% | 24,000 |
| 2002/12/27 | 1,449 | 1,449 | 1,400 | 1,400 | -30 | -2.1% | 12,900 |
| 2002/12/26 | 1,380 | 1,450 | 1,380 | 1,430 | +30 | +2.1% | 39,900 |
| 2002/12/25 | 1,360 | 1,400 | 1,240 | 1,400 | +26 | +1.9% | 57,600 |
| 2002/12/24 | 1,449 | 1,449 | 1,340 | 1,374 | -51 | -3.6% | 39,500 |
| 2002/12/20 | 1,414 | 1,460 | 1,414 | 1,425 | +25 | +1.8% | 36,700 |
5501～
5550
件表示中 / 5558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 | 6,400円 | - | - | 0.00% | - | 11.96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 |
| ＵＭＣエレ | 30,700円 | -12.8% | -8.9% | 3.26% | 9.04倍 | 0.93倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| ＨＰＣシステムス | 191,200円 | +10.4% | +8.7% | 1.67% | 16.53倍 | 3.05倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| バルミューダ | 84,000円 | +0.3% | -89.4% | 0.00% | 717.94倍 | 1.79倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| オリジン | 106,200円 | +4.2% | +92.3% | 3.77% | - | 0.24倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
市場注目の銘柄
チャート関連のコラム
