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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 27 | 28 | 26 | 26 | ±0 | ±0% | 1,404,900 |
| 2021/03/30 | 26 | 28 | 26 | 26 | ±0 | ±0% | 1,283,600 |
| 2021/03/29 | 27 | 28 | 26 | 26 | -1 | -3.7% | 2,042,200 |
| 2021/03/26 | 26 | 27 | 25 | 27 | +1 | +3.8% | 1,999,000 |
| 2021/03/25 | 26 | 27 | 26 | 26 | ±0 | ±0% | 1,121,800 |
| 2021/03/24 | 28 | 28 | 25 | 26 | -2 | -7.1% | 5,391,200 |
| 2021/03/23 | 29 | 29 | 28 | 28 | ±0 | ±0% | 697,200 |
| 2021/03/22 | 28 | 29 | 28 | 28 | ±0 | ±0% | 713,900 |
| 2021/03/19 | 29 | 29 | 28 | 28 | -1 | -3.4% | 373,600 |
| 2021/03/18 | 28 | 29 | 28 | 29 | +1 | +3.6% | 460,500 |
| 2021/03/17 | 29 | 29 | 28 | 28 | -1 | -3.4% | 1,440,600 |
| 2021/03/16 | 29 | 30 | 28 | 29 | ±0 | ±0% | 4,266,600 |
| 2021/03/15 | 29 | 30 | 29 | 29 | ±0 | ±0% | 550,600 |
| 2021/03/12 | 30 | 31 | 29 | 29 | -1 | -3.3% | 3,227,600 |
| 2021/03/11 | 29 | 32 | 28 | 30 | +1 | +3.4% | 3,993,500 |
| 2021/03/10 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,944,000 |
| 2021/03/09 | 28 | 30 | 28 | 29 | +1 | +3.6% | 1,945,500 |
| 2021/03/08 | 29 | 30 | 28 | 28 | ±0 | ±0% | 1,917,800 |
| 2021/03/05 | 29 | 30 | 28 | 28 | -1 | -3.4% | 2,936,000 |
| 2021/03/04 | 30 | 30 | 28 | 29 | -1 | -3.3% | 3,123,100 |
| 2021/03/03 | 31 | 31 | 29 | 30 | -1 | -3.2% | 3,253,200 |
| 2021/03/02 | 31 | 32 | 30 | 31 | +1 | +3.3% | 3,147,700 |
| 2021/03/01 | 30 | 31 | 29 | 30 | +1 | +3.4% | 2,844,700 |
| 2021/02/26 | 30 | 31 | 29 | 29 | -2 | -6.5% | 4,985,900 |
| 2021/02/25 | 31 | 33 | 30 | 31 | -1 | -3.1% | 5,260,300 |
| 2021/02/24 | 29 | 33 | 28 | 32 | +4 | +14.3% | 8,880,100 |
| 2021/02/22 | 29 | 30 | 28 | 28 | -1 | -3.4% | 4,638,000 |
| 2021/02/19 | 30 | 31 | 29 | 29 | -1 | -3.3% | 2,493,800 |
| 2021/02/18 | 30 | 33 | 29 | 30 | +1 | +3.4% | 6,510,300 |
| 2021/02/17 | 30 | 30 | 28 | 29 | -1 | -3.3% | 7,231,000 |
| 2021/02/16 | 32 | 32 | 30 | 30 | -1 | -3.2% | 4,284,100 |
| 2021/02/15 | 32 | 34 | 30 | 31 | -2 | -6.1% | 14,343,200 |
| 2021/02/12 | 34 | 38 | 32 | 33 | +1 | +3.1% | 16,401,800 |
| 2021/02/10 | 37 | 45 | 32 | 32 | -10 | -23.8% | 45,460,600 |
| 2021/02/09 | 35 | 42 | 31 | 42 | +14 | +50% | 47,973,000 |
| 2021/02/08 | 23 | 28 | 23 | 28 | +5 | +21.7% | 14,881,000 |
| 2021/02/05 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,294,000 |
| 2021/02/04 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,507,100 |
| 2021/02/03 | 24 | 24 | 22 | 23 | -1 | -4.2% | 3,097,000 |
| 2021/02/02 | 23 | 24 | 22 | 24 | +2 | +9.1% | 4,139,600 |
| 2021/02/01 | 22 | 23 | 22 | 22 | ±0 | ±0% | 482,300 |
| 2021/01/29 | 23 | 24 | 22 | 22 | -2 | -8.3% | 1,921,900 |
| 2021/01/28 | 23 | 24 | 22 | 24 | +1 | +4.3% | 887,400 |
| 2021/01/27 | 23 | 23 | 22 | 23 | ±0 | ±0% | 704,900 |
| 2021/01/26 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,342,100 |
| 2021/01/25 | 23 | 24 | 22 | 23 | ±0 | ±0% | 2,710,800 |
| 2021/01/22 | 24 | 25 | 23 | 23 | -1 | -4.2% | 1,566,800 |
| 2021/01/21 | 25 | 25 | 24 | 24 | -1 | -4% | 805,200 |
| 2021/01/20 | 24 | 25 | 23 | 25 | +1 | +4.2% | 2,835,500 |
| 2021/01/19 | 23 | 24 | 22 | 24 | +2 | +9.1% | 2,078,300 |
1001～
1050
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 | 3,200円 | - | - | 0.00% | - | 10.77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 | 58,200円 | +31.9% | - | 0.00% | - | 2.61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 | 161,900円 | -10.0% | -19.2% | 3.71% | 9.84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 | 23,600円 | +4.8% | -39.6% | 0.00% | 17.78倍 | 0.65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 | 7,200円 | +2.1% | +999.9% | 1.39% | 10.38倍 | 0.69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
