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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,224 | 1,227 | 1,200 | 1,201 | -36 | -2.9% | 50,400 |
| 2006/07/05 | 1,237 | 1,239 | 1,219 | 1,237 | -7 | -0.6% | 43,800 |
| 2006/07/04 | 1,250 | 1,250 | 1,231 | 1,244 | +13 | +1.1% | 12,200 |
| 2006/07/03 | 1,260 | 1,260 | 1,225 | 1,231 | -9 | -0.7% | 28,400 |
| 2006/06/30 | 1,255 | 1,279 | 1,228 | 1,240 | +24 | +2% | 24,000 |
| 2006/06/29 | 1,231 | 1,239 | 1,216 | 1,216 | -23 | -1.9% | 19,600 |
| 2006/06/28 | 1,220 | 1,241 | 1,205 | 1,239 | -13 | -1% | 9,400 |
| 2006/06/27 | 1,262 | 1,265 | 1,224 | 1,252 | -10 | -0.8% | 14,700 |
| 2006/06/26 | 1,251 | 1,278 | 1,250 | 1,262 | -14 | -1.1% | 11,700 |
| 2006/06/23 | 1,269 | 1,280 | 1,260 | 1,276 | -14 | -1.1% | 17,200 |
| 2006/06/22 | 1,300 | 1,300 | 1,272 | 1,290 | +29 | +2.3% | 15,000 |
| 2006/06/21 | 1,269 | 1,281 | 1,201 | 1,261 | -8 | -0.6% | 48,300 |
| 2006/06/20 | 1,280 | 1,285 | 1,260 | 1,269 | -37 | -2.8% | 26,300 |
| 2006/06/19 | 1,296 | 1,319 | 1,255 | 1,306 | +21 | +1.6% | 30,200 |
| 2006/06/16 | 1,254 | 1,296 | 1,230 | 1,285 | +91 | +7.6% | 62,600 |
| 2006/06/15 | 1,200 | 1,220 | 1,150 | 1,194 | +44 | +3.8% | 24,900 |
| 2006/06/14 | 1,104 | 1,150 | 1,104 | 1,150 | +46 | +4.2% | 16,100 |
| 2006/06/13 | 1,106 | 1,150 | 1,101 | 1,104 | -41 | -3.6% | 23,500 |
| 2006/06/12 | 1,100 | 1,160 | 1,100 | 1,145 | +5 | +0.4% | 32,400 |
| 2006/06/09 | 1,100 | 1,140 | 1,100 | 1,140 | +80 | +7.5% | 58,100 |
| 2006/06/08 | 1,068 | 1,076 | 1,030 | 1,060 | -25 | -2.3% | 64,600 |
| 2006/06/07 | 1,098 | 1,111 | 1,071 | 1,085 | -33 | -3% | 33,000 |
| 2006/06/06 | 1,108 | 1,130 | 1,073 | 1,118 | -30 | -2.6% | 40,000 |
| 2006/06/05 | 1,120 | 1,160 | 1,093 | 1,148 | +58 | +5.3% | 85,800 |
| 2006/06/02 | 1,106 | 1,141 | 1,000 | 1,090 | +3 | +0.3% | 96,000 |
| 2006/06/01 | 1,174 | 1,240 | 1,087 | 1,087 | -88 | -7.5% | 68,600 |
| 2006/05/31 | 1,220 | 1,289 | 1,151 | 1,175 | -85 | -6.7% | 93,100 |
| 2006/05/30 | 1,300 | 1,310 | 1,260 | 1,260 | -71 | -5.3% | 34,100 |
| 2006/05/29 | 1,345 | 1,357 | 1,303 | 1,331 | -6 | -0.4% | 25,500 |
| 2006/05/26 | 1,320 | 1,350 | 1,311 | 1,337 | +29 | +2.2% | 20,200 |
| 2006/05/25 | 1,300 | 1,345 | 1,290 | 1,308 | +24 | +1.9% | 32,000 |
| 2006/05/24 | 1,300 | 1,310 | 1,260 | 1,284 | -17 | -1.3% | 44,400 |
| 2006/05/23 | 1,340 | 1,356 | 1,300 | 1,301 | -48 | -3.6% | 32,600 |
| 2006/05/22 | 1,384 | 1,409 | 1,335 | 1,349 | -46 | -3.3% | 34,100 |
| 2006/05/19 | 1,350 | 1,410 | 1,346 | 1,395 | -3 | -0.2% | 45,600 |
| 2006/05/18 | 1,330 | 1,414 | 1,330 | 1,398 | +35 | +2.6% | 43,000 |
| 2006/05/17 | 1,374 | 1,400 | 1,350 | 1,363 | -51 | -3.6% | 74,300 |
| 2006/05/16 | 1,436 | 1,469 | 1,383 | 1,414 | -42 | -2.9% | 50,100 |
| 2006/05/15 | 1,450 | 1,475 | 1,431 | 1,456 | -9 | -0.6% | 32,900 |
| 2006/05/12 | 1,485 | 1,487 | 1,452 | 1,465 | -38 | -2.5% | 39,500 |
| 2006/05/11 | 1,502 | 1,513 | 1,483 | 1,503 | -13 | -0.9% | 49,900 |
| 2006/05/10 | 1,548 | 1,548 | 1,501 | 1,516 | -27 | -1.7% | 26,700 |
| 2006/05/09 | 1,530 | 1,558 | 1,511 | 1,543 | +8 | +0.5% | 46,800 |
| 2006/05/08 | 1,596 | 1,596 | 1,520 | 1,535 | -15 | -1% | 58,000 |
| 2006/05/02 | 1,540 | 1,557 | 1,523 | 1,550 | -8 | -0.5% | 18,900 |
| 2006/05/01 | 1,510 | 1,558 | 1,485 | 1,558 | +46 | +3% | 73,600 |
| 2006/04/28 | 1,508 | 1,540 | 1,505 | 1,512 | -13 | -0.9% | 28,800 |
| 2006/04/27 | 1,535 | 1,539 | 1,516 | 1,525 | +10 | +0.7% | 53,800 |
| 2006/04/26 | 1,540 | 1,565 | 1,494 | 1,515 | -16 | -1% | 46,400 |
| 2006/04/25 | 1,500 | 1,552 | 1,491 | 1,531 | +40 | +2.7% | 83,400 |
4651～
4700
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
