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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,021 | 1,038 | 1,021 | 1,033 | +10 | +1% | 31,000 |
| 2006/11/29 | 1,007 | 1,030 | 1,007 | 1,023 | +13 | +1.3% | 30,100 |
| 2006/11/28 | 997 | 1,040 | 993 | 1,010 | ±0 | ±0% | 40,400 |
| 2006/11/27 | 991 | 1,015 | 981 | 1,010 | +29 | +3% | 31,900 |
| 2006/11/24 | 980 | 1,015 | 975 | 981 | -22 | -2.2% | 82,200 |
| 2006/11/22 | 1,020 | 1,038 | 1,000 | 1,003 | +3 | +0.3% | 76,200 |
| 2006/11/21 | 1,003 | 1,030 | 952 | 1,000 | -63 | -5.9% | 157,700 |
| 2006/11/20 | 1,063 | 1,063 | 1,063 | 1,063 | -200 | -15.8% | 79,900 |
| 2006/11/17 | 1,250 | 1,280 | 1,202 | 1,263 | +14 | +1.1% | 81,100 |
| 2006/11/16 | 1,240 | 1,256 | 1,228 | 1,249 | +39 | +3.2% | 62,700 |
| 2006/11/15 | 1,250 | 1,250 | 1,210 | 1,210 | -1 | -0.1% | 35,100 |
| 2006/11/14 | 1,153 | 1,228 | 1,153 | 1,211 | +43 | +3.7% | 35,600 |
| 2006/11/13 | 1,201 | 1,201 | 1,146 | 1,168 | -34 | -2.8% | 42,100 |
| 2006/11/10 | 1,210 | 1,223 | 1,185 | 1,202 | -8 | -0.7% | 58,400 |
| 2006/11/09 | 1,230 | 1,250 | 1,200 | 1,210 | -27 | -2.2% | 33,000 |
| 2006/11/08 | 1,276 | 1,281 | 1,223 | 1,237 | -52 | -4% | 47,400 |
| 2006/11/07 | 1,298 | 1,319 | 1,267 | 1,289 | -10 | -0.8% | 49,800 |
| 2006/11/06 | 1,310 | 1,350 | 1,265 | 1,299 | +4 | +0.3% | 118,000 |
| 2006/11/02 | 1,223 | 1,295 | 1,223 | 1,295 | +74 | +6.1% | 130,200 |
| 2006/11/01 | 1,200 | 1,225 | 1,191 | 1,221 | +8 | +0.7% | 33,500 |
| 2006/10/31 | 1,200 | 1,233 | 1,190 | 1,213 | +29 | +2.4% | 41,400 |
| 2006/10/30 | 1,206 | 1,227 | 1,183 | 1,184 | -62 | -5% | 98,100 |
| 2006/10/27 | 1,281 | 1,298 | 1,241 | 1,246 | -20 | -1.6% | 64,400 |
| 2006/10/26 | 1,245 | 1,270 | 1,232 | 1,266 | +23 | +1.9% | 51,600 |
| 2006/10/25 | 1,260 | 1,287 | 1,243 | 1,243 | -9 | -0.7% | 67,300 |
| 2006/10/24 | 1,300 | 1,318 | 1,250 | 1,252 | -40 | -3.1% | 102,200 |
| 2006/10/23 | 1,322 | 1,337 | 1,262 | 1,292 | -20 | -1.5% | 138,700 |
| 2006/10/20 | 1,310 | 1,350 | 1,273 | 1,312 | -98 | -7% | 293,200 |
| 2006/10/19 | 1,450 | 1,589 | 1,390 | 1,410 | +2 | +0.1% | 805,200 |
| 2006/10/18 | 1,407 | 1,408 | 1,392 | 1,408 | +200 | +16.6% | 259,700 |
| 2006/10/17 | 1,048 | 1,208 | 1,038 | 1,208 | +200 | +19.8% | 407,300 |
| 2006/10/16 | 1,019 | 1,020 | 996 | 1,008 | -11 | -1.1% | 17,900 |
| 2006/10/13 | 990 | 1,019 | 980 | 1,019 | +29 | +2.9% | 18,700 |
| 2006/10/12 | 961 | 993 | 961 | 990 | +10 | +1% | 15,700 |
| 2006/10/11 | 1,000 | 1,026 | 970 | 980 | -30 | -3% | 30,600 |
| 2006/10/10 | 1,020 | 1,035 | 1,010 | 1,010 | -30 | -2.9% | 13,700 |
| 2006/10/06 | 1,035 | 1,040 | 1,025 | 1,040 | +2 | +0.2% | 14,700 |
| 2006/10/05 | 1,027 | 1,038 | 1,020 | 1,038 | +8 | +0.8% | 8,000 |
| 2006/10/04 | 1,030 | 1,044 | 1,028 | 1,030 | -14 | -1.3% | 12,900 |
| 2006/10/03 | 1,033 | 1,044 | 1,030 | 1,044 | +4 | +0.4% | 17,600 |
| 2006/10/02 | 1,041 | 1,058 | 1,032 | 1,040 | +8 | +0.8% | 11,300 |
| 2006/09/29 | 1,038 | 1,055 | 1,032 | 1,032 | -19 | -1.8% | 23,400 |
| 2006/09/28 | 1,054 | 1,054 | 1,031 | 1,051 | +20 | +1.9% | 12,300 |
| 2006/09/27 | 1,023 | 1,031 | 1,010 | 1,031 | +11 | +1.1% | 14,600 |
| 2006/09/26 | 1,032 | 1,040 | 1,020 | 1,020 | -22 | -2.1% | 10,500 |
| 2006/09/25 | 1,051 | 1,051 | 1,020 | 1,042 | +11 | +1.1% | 20,200 |
| 2006/09/22 | 1,035 | 1,049 | 1,030 | 1,031 | -9 | -0.9% | 9,900 |
| 2006/09/21 | 1,074 | 1,074 | 1,033 | 1,040 | +5 | +0.5% | 12,400 |
| 2006/09/20 | 1,062 | 1,062 | 1,030 | 1,035 | -42 | -3.9% | 28,500 |
| 2006/09/19 | 1,100 | 1,117 | 1,057 | 1,077 | +22 | +2.1% | 28,700 |
4551～
4600
件表示中 / 5527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 | 4,200円 | - | - | 0.00% | - | 5.27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 |
| アスタリスク | 40,600円 | +39.4% | - | 0.00% | 211.46倍 | 1.78倍 |
|
スマホ上でのバーコード・ＲＦＩＤリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
| ＣＧＳＨＤ | 31,100円 | +18.9% | +70.0% | 3.22% | 14.77倍 | 0.93倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| ズーム | 62,300円 | +2.4% | +49.8% | 5.14% | 7.94倍 | 0.38倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| トラースＯＰ | 54,900円 | +40.2% | +83.3% | 0.00% | 442.74倍 | 6.46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 |
市場注目の銘柄
チャート関連のコラム
