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 |
|---|---|---|---|---|---|---|---|
| 2021/03/11 | 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 |
| 2021/01/18 | 23 | 23 | 22 | 22 | -1 | -4.3% | 491,700 |
| 2021/01/15 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,236,900 |
| 2021/01/14 | 24 | 24 | 22 | 23 | ±0 | ±0% | 1,273,600 |
| 2021/01/13 | 23 | 24 | 23 | 23 | ±0 | ±0% | 1,149,000 |
| 2021/01/12 | 25 | 25 | 23 | 23 | -1 | -4.2% | 3,378,500 |
| 2021/01/08 | 23 | 25 | 23 | 24 | +1 | +4.3% | 1,260,300 |
| 2021/01/07 | 24 | 25 | 23 | 23 | -1 | -4.2% | 1,264,800 |
| 2021/01/06 | 24 | 26 | 23 | 24 | -1 | -4% | 3,068,500 |
| 2021/01/05 | 23 | 25 | 23 | 25 | +2 | +8.7% | 2,062,000 |
| 2021/01/04 | 24 | 25 | 23 | 23 | -1 | -4.2% | 1,389,800 |
| 2020/12/30 | 25 | 25 | 24 | 24 | -1 | -4% | 571,600 |
| 2020/12/29 | 26 | 26 | 24 | 25 | -1 | -3.8% | 1,699,400 |
| 2020/12/28 | 28 | 28 | 25 | 26 | -1 | -3.7% | 1,475,300 |
| 2020/12/25 | 25 | 28 | 24 | 27 | +2 | +8% | 1,711,400 |
1051～
1100
件表示中 / 5519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 | 3,500円 | - | - | 0.00% | - | 4.39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 |
| トラースＯＰ | 58,500円 | +40.2% | +83.3% | 0.00% | 471.78倍 | 6.88倍 |
|
情報管理用ＩｏＴ機器受注販売とシステム受託開発の２本柱。月額課金モデルが第３の柱に |
| インスペック | 71,700円 | +2.8% | -39.7% | 0.00% | 47.96倍 | 3.85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 |
| ティアック | 9,000円 | +2.1% | +154.2% | 1.11% | 25.94倍 | 0.73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 |
| 森尾電 | 172,500円 | -7.7% | -53.0% | 2.90% | 10.09倍 | 0.45倍 |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約７割。納入先はＪＲが多い |
市場注目の銘柄
チャート関連のコラム
