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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,095 | 1,095 | 1,070 | 1,071 | -9 | -0.8% | 17,200 |
| 2005/06/30 | 1,096 | 1,096 | 1,065 | 1,080 | -7 | -0.6% | 62,200 |
| 2005/06/29 | 1,097 | 1,097 | 1,081 | 1,087 | ±0 | ±0% | 13,700 |
| 2005/06/28 | 1,085 | 1,087 | 1,061 | 1,087 | +9 | +0.8% | 12,900 |
| 2005/06/27 | 1,097 | 1,097 | 1,071 | 1,078 | -20 | -1.8% | 8,500 |
| 2005/06/24 | 1,098 | 1,100 | 1,090 | 1,098 | -3 | -0.3% | 34,400 |
| 2005/06/23 | 1,100 | 1,105 | 1,100 | 1,101 | -2 | -0.2% | 14,300 |
| 2005/06/22 | 1,100 | 1,110 | 1,090 | 1,103 | +5 | +0.5% | 20,000 |
| 2005/06/21 | 1,099 | 1,105 | 1,091 | 1,098 | +17 | +1.6% | 29,300 |
| 2005/06/20 | 1,080 | 1,098 | 1,078 | 1,081 | +4 | +0.4% | 55,900 |
| 2005/06/17 | 1,055 | 1,081 | 1,055 | 1,077 | -8 | -0.7% | 52,900 |
| 2005/06/16 | 1,089 | 1,090 | 1,052 | 1,085 | -5 | -0.5% | 57,200 |
| 2005/06/15 | 1,080 | 1,095 | 1,073 | 1,090 | +10 | +0.9% | 17,100 |
| 2005/06/14 | 1,095 | 1,100 | 1,080 | 1,080 | -10 | -0.9% | 16,300 |
| 2005/06/13 | 1,089 | 1,094 | 1,081 | 1,090 | ±0 | ±0% | 50,200 |
| 2005/06/10 | 1,092 | 1,093 | 1,070 | 1,090 | -2 | -0.2% | 31,400 |
| 2005/06/09 | 1,113 | 1,134 | 1,089 | 1,092 | -1 | -0.1% | 28,600 |
| 2005/06/08 | 1,084 | 1,097 | 1,084 | 1,093 | +11 | +1% | 26,500 |
| 2005/06/07 | 1,090 | 1,095 | 1,075 | 1,082 | -17 | -1.5% | 40,000 |
| 2005/06/06 | 1,101 | 1,110 | 1,087 | 1,099 | -14 | -1.3% | 18,400 |
| 2005/06/03 | 1,134 | 1,135 | 1,111 | 1,113 | -13 | -1.2% | 19,600 |
| 2005/06/02 | 1,141 | 1,144 | 1,100 | 1,126 | -7 | -0.6% | 40,700 |
| 2005/06/01 | 1,120 | 1,147 | 1,100 | 1,133 | -17 | -1.5% | 51,700 |
| 2005/05/31 | 1,151 | 1,165 | 1,121 | 1,150 | -10 | -0.9% | 47,500 |
| 2005/05/30 | 1,200 | 1,220 | 1,140 | 1,160 | +20 | +1.8% | 174,900 |
| 2005/05/27 | 1,094 | 1,160 | 1,080 | 1,140 | +100 | +9.6% | 279,800 |
| 2005/05/26 | 962 | 1,053 | 962 | 1,040 | +85 | +8.9% | 114,200 |
| 2005/05/25 | 955 | 968 | 941 | 955 | +10 | +1.1% | 70,000 |
| 2005/05/24 | 930 | 954 | 930 | 945 | +5 | +0.5% | 27,600 |
| 2005/05/23 | 949 | 959 | 930 | 940 | -20 | -2.1% | 58,800 |
| 2005/05/20 | 955 | 1,000 | 935 | 960 | +20 | +2.1% | 62,900 |
| 2005/05/19 | 954 | 960 | 933 | 940 | -14 | -1.5% | 64,300 |
| 2005/05/18 | 980 | 980 | 950 | 954 | -26 | -2.7% | 34,600 |
| 2005/05/17 | 1,020 | 1,040 | 930 | 980 | -61 | -5.9% | 61,500 |
| 2005/05/16 | 1,080 | 1,080 | 1,041 | 1,041 | -38 | -3.5% | 30,000 |
| 2005/05/13 | 1,088 | 1,095 | 1,079 | 1,079 | -20 | -1.8% | 33,600 |
| 2005/05/12 | 1,100 | 1,110 | 1,093 | 1,099 | -11 | -1% | 29,100 |
| 2005/05/11 | 1,100 | 1,110 | 1,083 | 1,110 | ±0 | ±0% | 33,600 |
| 2005/05/10 | 1,101 | 1,116 | 1,101 | 1,110 | ±0 | ±0% | 21,700 |
| 2005/05/09 | 1,081 | 1,110 | 1,078 | 1,110 | +32 | +3% | 26,900 |
| 2005/05/06 | 1,080 | 1,093 | 1,075 | 1,078 | -6 | -0.6% | 28,300 |
| 2005/05/02 | 1,107 | 1,111 | 1,070 | 1,084 | -35 | -3.1% | 35,900 |
| 2005/04/28 | 1,124 | 1,132 | 1,110 | 1,119 | -20 | -1.8% | 21,000 |
| 2005/04/27 | 1,100 | 1,243 | 1,060 | 1,139 | -21 | -1.8% | 62,300 |
| 2005/04/26 | 1,175 | 1,175 | 1,160 | 1,160 | -16 | -1.4% | 8,700 |
| 2005/04/25 | 1,174 | 1,185 | 1,167 | 1,176 | +1 | +0.1% | 9,800 |
| 2005/04/22 | 1,200 | 1,200 | 1,168 | 1,175 | +39 | +3.4% | 16,200 |
| 2005/04/21 | 1,130 | 1,143 | 1,126 | 1,136 | -15 | -1.3% | 16,500 |
| 2005/04/20 | 1,150 | 1,190 | 1,150 | 1,151 | +21 | +1.9% | 23,000 |
| 2005/04/19 | 1,111 | 1,140 | 1,111 | 1,130 | +7 | +0.6% | 22,600 |
4901～
4950
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
