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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 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 |
4601～
4650
件表示中 / 5559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 | 6,300円 | - | - | 0.00% | - | 11.78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 |
| 日タングス | 131,500円 | +3.3% | +0.8% | 3.80% | 9.12倍 | 0.51倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| ミナトＨＤ | 82,000円 | -2.2% | +28.9% | 1.83% | 12.93倍 | 1.05倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| プラットホーム | 131,000円 | +11.4% | +157.1% | 0.00% | 517.79倍 | 14.98倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| ネクスＧ | 16,400円 | +57.2% | - | 0.00% | 390.48倍 | 2.06倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
市場注目の銘柄
チャート関連のコラム
