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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 18 | 19 | 18 | 18 | ±0 | ±0% | 409,000 |
| 2021/08/26 | 18 | 19 | 17 | 18 | ±0 | ±0% | 1,240,000 |
| 2021/08/25 | 18 | 19 | 17 | 18 | ±0 | ±0% | 3,302,500 |
| 2021/08/24 | 18 | 19 | 18 | 18 | ±0 | ±0% | 787,300 |
| 2021/08/23 | 18 | 19 | 18 | 18 | ±0 | ±0% | 547,100 |
| 2021/08/20 | 18 | 19 | 18 | 18 | ±0 | ±0% | 628,300 |
| 2021/08/19 | 18 | 19 | 18 | 18 | ±0 | ±0% | 1,052,600 |
| 2021/08/18 | 18 | 19 | 18 | 18 | ±0 | ±0% | 1,335,900 |
| 2021/08/17 | 19 | 19 | 18 | 18 | -1 | -5.3% | 1,135,800 |
| 2021/08/16 | 19 | 20 | 18 | 19 | -1 | -5% | 2,397,200 |
| 2021/08/13 | 19 | 21 | 19 | 20 | +1 | +5.3% | 3,796,500 |
| 2021/08/12 | 19 | 20 | 19 | 19 | ±0 | ±0% | 996,600 |
| 2021/08/11 | 20 | 20 | 19 | 19 | -1 | -5% | 1,120,600 |
| 2021/08/10 | 20 | 21 | 20 | 20 | ±0 | ±0% | 1,673,100 |
| 2021/08/06 | 21 | 21 | 20 | 20 | ±0 | ±0% | 1,252,300 |
| 2021/08/05 | 20 | 21 | 20 | 20 | -1 | -4.8% | 696,100 |
| 2021/08/04 | 21 | 21 | 20 | 21 | ±0 | ±0% | 601,700 |
| 2021/08/03 | 21 | 22 | 20 | 21 | ±0 | ±0% | 2,597,200 |
| 2021/08/02 | 21 | 23 | 20 | 21 | +1 | +5% | 4,753,300 |
| 2021/07/30 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,852,900 |
| 2021/07/29 | 20 | 21 | 19 | 20 | ±0 | ±0% | 3,673,600 |
| 2021/07/28 | 21 | 21 | 20 | 20 | -1 | -4.8% | 2,231,800 |
| 2021/07/27 | 22 | 22 | 21 | 21 | ±0 | ±0% | 418,500 |
| 2021/07/26 | 22 | 22 | 21 | 21 | ±0 | ±0% | 633,700 |
| 2021/07/21 | 21 | 22 | 21 | 21 | -1 | -4.5% | 668,700 |
| 2021/07/20 | 23 | 23 | 21 | 22 | -1 | -4.3% | 2,027,500 |
| 2021/07/19 | 21 | 23 | 21 | 23 | +2 | +9.5% | 2,439,300 |
| 2021/07/16 | 22 | 22 | 21 | 21 | -1 | -4.5% | 3,114,300 |
| 2021/07/15 | 22 | 23 | 22 | 22 | ±0 | ±0% | 493,600 |
| 2021/07/14 | 22 | 23 | 22 | 22 | ±0 | ±0% | 389,300 |
| 2021/07/13 | 22 | 23 | 22 | 22 | ±0 | ±0% | 699,600 |
| 2021/07/12 | 23 | 24 | 22 | 22 | -1 | -4.3% | 4,223,100 |
| 2021/07/09 | 24 | 24 | 23 | 23 | ±0 | ±0% | 688,400 |
| 2021/07/08 | 24 | 24 | 23 | 23 | -1 | -4.2% | 390,400 |
| 2021/07/07 | 23 | 24 | 23 | 24 | +1 | +4.3% | 307,200 |
| 2021/07/06 | 24 | 24 | 23 | 23 | -1 | -4.2% | 349,600 |
| 2021/07/05 | 24 | 24 | 23 | 24 | ±0 | ±0% | 339,900 |
| 2021/07/02 | 24 | 25 | 23 | 24 | ±0 | ±0% | 2,844,100 |
| 2021/07/01 | 24 | 24 | 23 | 24 | ±0 | ±0% | 369,600 |
| 2021/06/30 | 24 | 24 | 23 | 24 | ±0 | ±0% | 454,700 |
| 2021/06/29 | 24 | 24 | 23 | 24 | ±0 | ±0% | 866,500 |
| 2021/06/28 | 23 | 25 | 23 | 24 | +1 | +4.3% | 1,300,800 |
| 2021/06/25 | 23 | 24 | 23 | 23 | -1 | -4.2% | 520,900 |
| 2021/06/24 | 24 | 24 | 23 | 24 | ±0 | ±0% | 831,300 |
| 2021/06/23 | 24 | 25 | 23 | 24 | +1 | +4.3% | 1,275,700 |
| 2021/06/22 | 24 | 25 | 23 | 23 | -1 | -4.2% | 1,591,700 |
| 2021/06/21 | 24 | 25 | 23 | 24 | -1 | -4% | 1,001,600 |
| 2021/06/18 | 24 | 25 | 24 | 25 | +2 | +8.7% | 2,237,000 |
| 2021/06/17 | 24 | 25 | 23 | 23 | -2 | -8% | 1,220,500 |
| 2021/06/16 | 23 | 25 | 23 | 25 | +1 | +4.2% | 2,573,100 |
901～
950
件表示中 / 5483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 | 3,300円 | - | - | 0.00% | - | 11.11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 |
| インスペック | 56,900円 | +31.9% | - | 0.00% | - | 2.55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 |
| パルステック | 162,000円 | -10.0% | -19.2% | 3.70% | 9.85倍 | 0.63倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
| ＡＫＩＢＡ | 23,300円 | +4.8% | -39.6% | 0.00% | 17.55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 | 7,300円 | +2.1% | +999.9% | 1.37% | 10.52倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
