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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/15 | 24 | 24 | 23 | 24 | ±0 | ±0% | 556,200 |
| 2021/06/14 | 24 | 25 | 23 | 24 | ±0 | ±0% | 1,795,700 |
| 2021/06/11 | 25 | 25 | 24 | 24 | ±0 | ±0% | 542,300 |
| 2021/06/10 | 25 | 25 | 24 | 24 | ±0 | ±0% | 404,800 |
| 2021/06/09 | 24 | 25 | 24 | 24 | -1 | -4% | 460,900 |
| 2021/06/08 | 24 | 25 | 24 | 25 | ±0 | ±0% | 459,900 |
| 2021/06/07 | 25 | 25 | 24 | 25 | ±0 | ±0% | 597,000 |
| 2021/06/04 | 25 | 25 | 24 | 25 | ±0 | ±0% | 655,000 |
| 2021/06/03 | 24 | 26 | 24 | 25 | +1 | +4.2% | 2,797,600 |
| 2021/06/02 | 24 | 25 | 23 | 24 | ±0 | ±0% | 2,316,500 |
| 2021/06/01 | 25 | 25 | 23 | 24 | ±0 | ±0% | 1,377,200 |
| 2021/05/31 | 23 | 25 | 23 | 24 | +1 | +4.3% | 874,400 |
| 2021/05/28 | 24 | 24 | 23 | 23 | -1 | -4.2% | 588,800 |
| 2021/05/27 | 24 | 24 | 23 | 24 | +1 | +4.3% | 745,000 |
| 2021/05/26 | 24 | 24 | 23 | 23 | -1 | -4.2% | 546,400 |
| 2021/05/25 | 24 | 25 | 23 | 24 | ±0 | ±0% | 1,866,300 |
| 2021/05/24 | 24 | 25 | 24 | 24 | ±0 | ±0% | 603,900 |
| 2021/05/21 | 24 | 25 | 23 | 24 | +1 | +4.3% | 1,238,100 |
| 2021/05/20 | 23 | 24 | 23 | 23 | -1 | -4.2% | 370,800 |
| 2021/05/19 | 23 | 25 | 23 | 24 | ±0 | ±0% | 1,819,600 |
| 2021/05/18 | 23 | 25 | 23 | 24 | +1 | +4.3% | 3,259,500 |
| 2021/05/17 | 25 | 26 | 23 | 23 | -2 | -8% | 4,186,200 |
| 2021/05/14 | 25 | 26 | 24 | 25 | ±0 | ±0% | 1,079,000 |
| 2021/05/13 | 25 | 26 | 24 | 25 | ±0 | ±0% | 2,736,400 |
1001～
1050
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
