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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 32 | 32 | 31 | 32 | +1 | +3.2% | 297,700 |
| 2025/02/17 | 32 | 32 | 31 | 31 | -2 | -6.1% | 609,600 |
| 2025/02/14 | 33 | 34 | 31 | 33 | ±0 | ±0% | 1,277,900 |
| 2025/02/13 | 30 | 33 | 30 | 33 | +4 | +13.8% | 1,685,000 |
| 2025/02/12 | 32 | 32 | 29 | 29 | -3 | -9.4% | 1,751,300 |
| 2025/02/10 | 31 | 32 | 30 | 32 | ±0 | ±0% | 1,013,000 |
| 2025/02/07 | 33 | 34 | 30 | 32 | -1 | -3% | 2,894,700 |
| 2025/02/06 | 36 | 36 | 32 | 33 | -3 | -8.3% | 2,205,900 |
| 2025/02/05 | 35 | 37 | 35 | 36 | +1 | +2.9% | 626,700 |
| 2025/02/04 | 36 | 37 | 35 | 35 | -1 | -2.8% | 527,200 |
| 2025/02/03 | 37 | 38 | 36 | 36 | -1 | -2.7% | 763,200 |
| 2025/01/31 | 37 | 38 | 37 | 37 | ±0 | ±0% | 429,100 |
| 2025/01/30 | 35 | 39 | 35 | 37 | +1 | +2.8% | 2,053,700 |
| 2025/01/29 | 35 | 36 | 34 | 36 | +1 | +2.9% | 959,500 |
| 2025/01/28 | 37 | 37 | 34 | 35 | -2 | -5.4% | 1,014,600 |
| 2025/01/27 | 37 | 37 | 35 | 37 | -1 | -2.6% | 1,014,400 |
| 2025/01/24 | 37 | 38 | 36 | 38 | +1 | +2.7% | 485,700 |
| 2025/01/23 | 38 | 38 | 36 | 37 | -1 | -2.6% | 429,300 |
| 2025/01/22 | 39 | 40 | 36 | 38 | -1 | -2.6% | 1,127,500 |
| 2025/01/21 | 39 | 40 | 39 | 39 | -1 | -2.5% | 245,200 |
| 2025/01/20 | 39 | 40 | 38 | 40 | +1 | +2.6% | 435,200 |
| 2025/01/17 | 38 | 39 | 37 | 39 | ±0 | ±0% | 707,200 |
| 2025/01/16 | 40 | 40 | 39 | 39 | -1 | -2.5% | 388,400 |
| 2025/01/15 | 39 | 40 | 38 | 40 | +1 | +2.6% | 916,700 |
| 2025/01/14 | 41 | 41 | 39 | 39 | -1 | -2.5% | 438,200 |
| 2025/01/10 | 39 | 41 | 39 | 40 | ±0 | ±0% | 458,000 |
| 2025/01/09 | 41 | 42 | 39 | 40 | -2 | -4.8% | 1,589,200 |
| 2025/01/08 | 44 | 44 | 41 | 42 | -1 | -2.3% | 1,499,000 |
| 2025/01/07 | 44 | 44 | 42 | 43 | -1 | -2.3% | 581,200 |
| 2025/01/06 | 47 | 47 | 42 | 44 | -2 | -4.3% | 1,983,300 |
| 2024/12/30 | 49 | 50 | 45 | 46 | -2 | -4.2% | 1,538,000 |
| 2024/12/27 | 47 | 48 | 45 | 48 | ±0 | ±0% | 921,600 |
| 2024/12/26 | 45 | 49 | 44 | 48 | +4 | +9.1% | 2,686,300 |
| 2024/12/25 | 44 | 47 | 43 | 44 | +1 | +2.3% | 1,679,900 |
| 2024/12/24 | 45 | 45 | 42 | 43 | -2 | -4.4% | 1,017,100 |
| 2024/12/23 | 48 | 49 | 44 | 45 | -4 | -8.2% | 1,451,500 |
| 2024/12/20 | 50 | 51 | 48 | 49 | -2 | -3.9% | 1,098,700 |
| 2024/12/19 | 50 | 52 | 50 | 51 | -1 | -1.9% | 1,102,900 |
| 2024/12/18 | 51 | 53 | 50 | 52 | +2 | +4% | 656,900 |
| 2024/12/17 | 53 | 53 | 50 | 50 | -3 | -5.7% | 795,800 |
| 2024/12/16 | 56 | 56 | 51 | 53 | -3 | -5.4% | 1,335,000 |
| 2024/12/13 | 56 | 62 | 55 | 56 | ±0 | ±0% | 4,241,600 |
| 2024/12/12 | 58 | 58 | 56 | 56 | -1 | -1.8% | 733,000 |
| 2024/12/11 | 57 | 61 | 57 | 57 | ±0 | ±0% | 1,246,800 |
| 2024/12/10 | 58 | 59 | 56 | 57 | -1 | -1.7% | 432,900 |
| 2024/12/09 | 58 | 60 | 57 | 58 | ±0 | ±0% | 626,400 |
| 2024/12/06 | 58 | 60 | 58 | 58 | ±0 | ±0% | 475,500 |
| 2024/12/05 | 60 | 61 | 58 | 58 | -1 | -1.7% | 355,000 |
| 2024/12/04 | 60 | 61 | 58 | 59 | -1 | -1.7% | 575,800 |
| 2024/12/03 | 62 | 63 | 60 | 60 | -2 | -3.2% | 589,500 |
51～
100
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
