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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 83 | 86 | 82 | 86 | +4 | +4.9% | 232,500 |
| 2024/08/09 | 80 | 83 | 79 | 82 | +2 | +2.5% | 282,000 |
| 2024/08/08 | 78 | 82 | 77 | 80 | -1 | -1.2% | 321,000 |
| 2024/08/07 | 67 | 81 | 67 | 81 | +11 | +15.7% | 753,600 |
| 2024/08/06 | 64 | 74 | 61 | 70 | +11 | +18.6% | 1,245,400 |
| 2024/08/05 | 73 | 78 | 51 | 59 | -22 | -27.2% | 1,740,000 |
| 2024/08/02 | 84 | 84 | 79 | 81 | -4 | -4.7% | 1,036,000 |
| 2024/08/01 | 89 | 89 | 84 | 85 | -3 | -3.4% | 873,000 |
| 2024/07/31 | 91 | 91 | 88 | 88 | -2 | -2.2% | 582,900 |
| 2024/07/30 | 90 | 92 | 90 | 90 | -1 | -1.1% | 389,400 |
| 2024/07/29 | 88 | 91 | 88 | 91 | +3 | +3.4% | 506,300 |
| 2024/07/26 | 89 | 90 | 88 | 88 | ±0 | ±0% | 461,500 |
| 2024/07/25 | 89 | 90 | 88 | 88 | -1 | -1.1% | 630,600 |
| 2024/07/24 | 91 | 92 | 89 | 89 | -3 | -3.3% | 503,300 |
| 2024/07/23 | 89 | 92 | 89 | 92 | +3 | +3.4% | 375,900 |
| 2024/07/22 | 90 | 90 | 89 | 89 | ±0 | ±0% | 149,300 |
| 2024/07/19 | 90 | 91 | 89 | 89 | -2 | -2.2% | 316,300 |
| 2024/07/18 | 90 | 91 | 90 | 91 | ±0 | ±0% | 123,600 |
| 2024/07/17 | 90 | 92 | 90 | 91 | +1 | +1.1% | 428,700 |
| 2024/07/16 | 90 | 91 | 88 | 90 | +1 | +1.1% | 458,300 |
| 2024/07/12 | 89 | 90 | 88 | 89 | ±0 | ±0% | 493,100 |
| 2024/07/11 | 90 | 90 | 88 | 89 | -1 | -1.1% | 491,300 |
| 2024/07/10 | 90 | 91 | 88 | 90 | ±0 | ±0% | 606,200 |
| 2024/07/09 | 91 | 92 | 90 | 90 | ±0 | ±0% | 360,400 |
| 2024/07/08 | 91 | 92 | 90 | 90 | -1 | -1.1% | 179,900 |
| 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 |
251～
300
件表示中 / 5558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 | 7,000円 | - | - | 0.00% | - | 13.08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 | 30,300円 | -12.8% | -8.9% | 3.30% | 8.92倍 | 0.92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 |
| ＨＰＣシステムス | 190,000円 | +10.4% | +8.7% | 1.68% | 16.43倍 | 3.03倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| バルミューダ | 83,900円 | +0.3% | -89.4% | 0.00% | 717.09倍 | 1.79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 |
| オリジン | 106,100円 | +4.2% | +92.3% | 3.77% | - | 0.24倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
市場注目の銘柄
チャート関連のコラム
