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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 33 | 37 | 32 | 34 | +2 | +6.3% | 5,855,000 |
| 2025/03/06 | 35 | 35 | 32 | 32 | -2 | -5.9% | 3,964,600 |
| 2025/03/05 | 32 | 35 | 32 | 34 | +1 | +3% | 3,617,800 |
| 2025/03/04 | 34 | 34 | 32 | 33 | -1 | -2.9% | 1,790,600 |
| 2025/03/03 | 32 | 34 | 31 | 34 | +2 | +6.3% | 2,037,000 |
| 2025/02/28 | 33 | 34 | 31 | 32 | -2 | -5.9% | 4,664,600 |
| 2025/02/27 | 36 | 36 | 34 | 34 | -2 | -5.6% | 1,815,300 |
| 2025/02/26 | 37 | 37 | 35 | 36 | ±0 | ±0% | 2,472,300 |
| 2025/02/25 | 37 | 38 | 35 | 36 | -3 | -7.7% | 5,096,500 |
| 2025/02/21 | 47 | 50 | 37 | 39 | -5 | -11.4% | 19,818,500 |
| 2025/02/20 | 35 | 47 | 35 | 44 | +10 | +29.4% | 30,988,300 |
| 2025/02/19 | 32 | 38 | 32 | 34 | +2 | +6.3% | 7,028,500 |
| 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 |
101～
150
件表示中 / 5545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 | 8,800円 | - | - | 0.00% | - | 13.62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 |
| ＵＭＣエレ | 29,300円 | -12.8% | -8.9% | 3.41% | 8.63倍 | 0.89倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| 星和電 | 60,500円 | +3.1% | -3.7% | 2.98% | 6.29倍 | 0.45倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| ジオマテック | 81,000円 | -3.4% | -49.5% | 0.00% | 37.04倍 | 0.70倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| バルミューダ | 84,600円 | +0.3% | -89.4% | 0.00% | 723.08倍 | 1.66倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
市場注目の銘柄
チャート関連のコラム
