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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 91 | 92 | 90 | 91 | -1 | -1.1% | 298,400 |
| 2024/07/04 | 92 | 92 | 91 | 92 | ±0 | ±0% | 175,400 |
| 2024/07/03 | 91 | 92 | 90 | 92 | +1 | +1.1% | 485,000 |
| 2024/07/02 | 92 | 93 | 91 | 91 | -1 | -1.1% | 221,600 |
| 2024/07/01 | 91 | 93 | 90 | 92 | +2 | +2.2% | 603,900 |
| 2024/06/28 | 90 | 91 | 90 | 90 | -1 | -1.1% | 146,800 |
| 2024/06/27 | 91 | 91 | 89 | 91 | ±0 | ±0% | 373,600 |
| 2024/06/26 | 91 | 91 | 89 | 91 | +1 | +1.1% | 257,500 |
| 2024/06/25 | 91 | 91 | 89 | 90 | ±0 | ±0% | 293,100 |
| 2024/06/24 | 92 | 92 | 89 | 90 | -3 | -3.2% | 833,800 |
| 2024/06/21 | 92 | 94 | 91 | 93 | +1 | +1.1% | 340,200 |
| 2024/06/20 | 92 | 93 | 91 | 92 | ±0 | ±0% | 362,100 |
| 2024/06/19 | 90 | 92 | 89 | 92 | +2 | +2.2% | 606,200 |
| 2024/06/18 | 90 | 91 | 89 | 90 | ±0 | ±0% | 325,600 |
| 2024/06/17 | 90 | 91 | 89 | 90 | -1 | -1.1% | 457,300 |
| 2024/06/14 | 90 | 100 | 89 | 91 | +1 | +1.1% | 2,449,700 |
| 2024/06/13 | 90 | 93 | 90 | 90 | ±0 | ±0% | 447,100 |
| 2024/06/12 | 91 | 93 | 89 | 90 | -2 | -2.2% | 526,200 |
| 2024/06/11 | 90 | 93 | 90 | 92 | +1 | +1.1% | 448,800 |
| 2024/06/10 | 89 | 92 | 89 | 91 | +2 | +2.2% | 478,300 |
| 2024/06/07 | 88 | 91 | 88 | 89 | +1 | +1.1% | 309,400 |
| 2024/06/06 | 92 | 92 | 88 | 88 | -3 | -3.3% | 782,300 |
| 2024/06/05 | 92 | 93 | 90 | 91 | -2 | -2.2% | 686,600 |
| 2024/06/04 | 89 | 93 | 89 | 93 | +2 | +2.2% | 634,800 |
| 2024/06/03 | 90 | 91 | 88 | 91 | +1 | +1.1% | 1,044,900 |
| 2024/05/31 | 92 | 94 | 90 | 90 | -2 | -2.2% | 1,477,000 |
| 2024/05/30 | 97 | 98 | 89 | 92 | -6 | -6.1% | 3,300,400 |
| 2024/05/29 | 120 | 128 | 95 | 98 | -8 | -7.5% | 15,247,500 |
| 2024/05/28 | 95 | 115 | 94 | 106 | +21 | +24.7% | 27,812,000 |
| 2024/05/27 | 85 | 88 | 84 | 85 | -1 | -1.2% | 477,300 |
| 2024/05/24 | 85 | 90 | 84 | 86 | +1 | +1.2% | 851,200 |
| 2024/05/23 | 87 | 88 | 85 | 85 | -2 | -2.3% | 508,200 |
| 2024/05/22 | 89 | 89 | 87 | 87 | -2 | -2.2% | 312,200 |
| 2024/05/21 | 92 | 93 | 89 | 89 | -2 | -2.2% | 309,300 |
| 2024/05/20 | 87 | 95 | 87 | 91 | +2 | +2.2% | 889,300 |
| 2024/05/17 | 87 | 89 | 85 | 89 | ±0 | ±0% | 734,900 |
| 2024/05/16 | 97 | 97 | 84 | 89 | -8 | -8.2% | 1,786,200 |
| 2024/05/15 | 99 | 99 | 97 | 97 | -2 | -2% | 366,400 |
| 2024/05/14 | 98 | 100 | 97 | 99 | +1 | +1% | 327,600 |
| 2024/05/13 | 102 | 103 | 97 | 98 | -5 | -4.9% | 1,133,900 |
| 2024/05/10 | 103 | 105 | 103 | 103 | ±0 | ±0% | 468,300 |
| 2024/05/09 | 106 | 106 | 103 | 103 | -2 | -1.9% | 533,800 |
| 2024/05/08 | 107 | 107 | 105 | 105 | -1 | -0.9% | 230,800 |
| 2024/05/07 | 106 | 107 | 105 | 106 | ±0 | ±0% | 244,600 |
| 2024/05/02 | 105 | 107 | 105 | 106 | ±0 | ±0% | 306,900 |
| 2024/05/01 | 106 | 107 | 105 | 106 | ±0 | ±0% | 334,300 |
| 2024/04/30 | 107 | 107 | 105 | 106 | -1 | -0.9% | 496,800 |
| 2024/04/26 | 108 | 113 | 106 | 107 | +2 | +1.9% | 1,963,300 |
| 2024/04/25 | 108 | 118 | 105 | 105 | -3 | -2.8% | 3,717,200 |
| 2024/04/24 | 107 | 111 | 107 | 108 | +1 | +0.9% | 489,600 |
201～
250
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
