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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,075 | 1,078 | 1,051 | 1,055 | -19 | -1.8% | 17,200 |
| 2006/09/14 | 1,080 | 1,080 | 1,050 | 1,074 | +14 | +1.3% | 25,700 |
| 2006/09/13 | 1,072 | 1,080 | 1,050 | 1,060 | +3 | +0.3% | 26,900 |
| 2006/09/12 | 1,057 | 1,090 | 1,051 | 1,057 | +2 | +0.2% | 18,800 |
| 2006/09/11 | 1,086 | 1,098 | 1,054 | 1,055 | -51 | -4.6% | 22,600 |
| 2006/09/08 | 1,096 | 1,106 | 1,064 | 1,106 | -4 | -0.4% | 42,600 |
| 2006/09/07 | 1,117 | 1,121 | 1,102 | 1,110 | -21 | -1.9% | 18,700 |
| 2006/09/06 | 1,130 | 1,140 | 1,118 | 1,131 | -7 | -0.6% | 16,300 |
| 2006/09/05 | 1,115 | 1,139 | 1,115 | 1,138 | +23 | +2.1% | 11,400 |
| 2006/09/04 | 1,120 | 1,136 | 1,103 | 1,115 | +5 | +0.5% | 10,400 |
| 2006/09/01 | 1,141 | 1,142 | 1,110 | 1,110 | -30 | -2.6% | 6,500 |
| 2006/08/31 | 1,111 | 1,165 | 1,111 | 1,140 | +13 | +1.2% | 18,500 |
| 2006/08/30 | 1,101 | 1,138 | 1,093 | 1,127 | +29 | +2.6% | 13,200 |
| 2006/08/29 | 1,109 | 1,121 | 1,092 | 1,098 | -15 | -1.3% | 9,600 |
| 2006/08/28 | 1,143 | 1,143 | 1,091 | 1,113 | -30 | -2.6% | 11,400 |
| 2006/08/25 | 1,190 | 1,199 | 1,143 | 1,143 | -47 | -3.9% | 18,200 |
| 2006/08/24 | 1,210 | 1,210 | 1,187 | 1,190 | -7 | -0.6% | 17,800 |
| 2006/08/23 | 1,219 | 1,219 | 1,192 | 1,197 | -30 | -2.4% | 12,500 |
| 2006/08/22 | 1,180 | 1,229 | 1,150 | 1,227 | +81 | +7.1% | 64,200 |
| 2006/08/21 | 1,150 | 1,158 | 1,135 | 1,146 | +9 | +0.8% | 18,400 |
| 2006/08/18 | 1,150 | 1,150 | 1,130 | 1,137 | +7 | +0.6% | 14,800 |
| 2006/08/17 | 1,150 | 1,159 | 1,120 | 1,130 | -10 | -0.9% | 28,100 |
| 2006/08/16 | 1,090 | 1,149 | 1,070 | 1,140 | +70 | +6.5% | 45,100 |
| 2006/08/15 | 1,046 | 1,080 | 1,044 | 1,070 | +28 | +2.7% | 25,000 |
| 2006/08/14 | 1,010 | 1,042 | 1,010 | 1,042 | +14 | +1.4% | 8,600 |
| 2006/08/11 | 1,030 | 1,035 | 1,008 | 1,028 | -7 | -0.7% | 13,100 |
| 2006/08/10 | 1,031 | 1,041 | 1,030 | 1,035 | +1 | +0.1% | 12,200 |
| 2006/08/09 | 1,026 | 1,040 | 996 | 1,034 | +8 | +0.8% | 27,200 |
| 2006/08/08 | 1,050 | 1,050 | 1,020 | 1,026 | -44 | -4.1% | 34,900 |
| 2006/08/07 | 1,150 | 1,150 | 1,070 | 1,070 | -62 | -5.5% | 29,800 |
| 2006/08/04 | 1,082 | 1,134 | 1,082 | 1,132 | +56 | +5.2% | 32,300 |
| 2006/08/03 | 1,050 | 1,090 | 1,050 | 1,076 | +11 | +1% | 28,300 |
| 2006/08/02 | 1,035 | 1,065 | 1,032 | 1,065 | +10 | +0.9% | 14,900 |
| 2006/08/01 | 1,046 | 1,073 | 1,033 | 1,055 | +29 | +2.8% | 12,200 |
| 2006/07/31 | 1,011 | 1,065 | 1,011 | 1,026 | +26 | +2.6% | 21,700 |
| 2006/07/28 | 1,000 | 1,010 | 990 | 1,000 | +3 | +0.3% | 21,900 |
| 2006/07/27 | 973 | 1,000 | 950 | 997 | -6 | -0.6% | 19,700 |
| 2006/07/26 | 1,030 | 1,040 | 1,001 | 1,003 | -47 | -4.5% | 23,400 |
| 2006/07/25 | 1,080 | 1,086 | 1,030 | 1,050 | +15 | +1.4% | 25,400 |
| 2006/07/24 | 1,016 | 1,050 | 1,015 | 1,035 | +6 | +0.6% | 17,900 |
| 2006/07/21 | 1,003 | 1,043 | 1,003 | 1,029 | +21 | +2.1% | 18,500 |
| 2006/07/20 | 979 | 1,018 | 970 | 1,008 | +90 | +9.8% | 38,000 |
| 2006/07/19 | 962 | 975 | 908 | 918 | -34 | -3.6% | 83,300 |
| 2006/07/18 | 1,041 | 1,061 | 948 | 952 | -129 | -11.9% | 46,900 |
| 2006/07/14 | 1,110 | 1,128 | 1,073 | 1,081 | -54 | -4.8% | 20,200 |
| 2006/07/13 | 1,130 | 1,140 | 1,120 | 1,135 | -1 | -0.1% | 13,100 |
| 2006/07/12 | 1,136 | 1,155 | 1,133 | 1,136 | -37 | -3.2% | 8,800 |
| 2006/07/11 | 1,175 | 1,175 | 1,140 | 1,173 | -13 | -1.1% | 13,200 |
| 2006/07/10 | 1,200 | 1,201 | 1,130 | 1,186 | -20 | -1.7% | 21,200 |
| 2006/07/07 | 1,232 | 1,240 | 1,205 | 1,206 | +5 | +0.4% | 27,900 |
4601～
4650
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
