ピクスタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 924 | 930 | 917 | 927 | +5 | +0.5% | 4,000 |
| 2025/04/30 | 934 | 936 | 922 | 922 | -11 | -1.2% | 4,000 |
| 2025/04/28 | 948 | 950 | 932 | 933 | -4 | -0.4% | 6,600 |
| 2025/04/25 | 938 | 947 | 935 | 937 | +2 | +0.2% | 5,100 |
| 2025/04/24 | 938 | 950 | 935 | 935 | -18 | -1.9% | 10,400 |
| 2025/04/23 | 938 | 959 | 938 | 953 | +21 | +2.3% | 2,300 |
| 2025/04/22 | 950 | 952 | 932 | 932 | -3 | -0.3% | 5,100 |
| 2025/04/21 | 998 | 1,149 | 935 | 935 | -65 | -6.5% | 405,000 |
| 2025/04/18 | 952 | 1,000 | 930 | 1,000 | +78 | +8.5% | 109,100 |
| 2025/04/17 | 903 | 959 | 903 | 922 | +4 | +0.4% | 17,000 |
| 2025/04/16 | 925 | 940 | 890 | 918 | -8 | -0.9% | 3,900 |
| 2025/04/15 | 915 | 926 | 912 | 926 | +10 | +1.1% | 1,900 |
| 2025/04/14 | 896 | 916 | 891 | 916 | +20 | +2.2% | 2,600 |
| 2025/04/11 | 852 | 898 | 850 | 896 | +29 | +3.3% | 3,900 |
| 2025/04/10 | 873 | 874 | 857 | 867 | +54 | +6.6% | 6,200 |
| 2025/04/09 | 821 | 836 | 802 | 813 | -32 | -3.8% | 4,600 |
| 2025/04/08 | 780 | 845 | 780 | 845 | +94 | +12.5% | 7,500 |
| 2025/04/07 | 801 | 821 | 735 | 751 | -82 | -9.8% | 31,900 |
| 2025/04/04 | 886 | 886 | 795 | 833 | -68 | -7.5% | 19,900 |
| 2025/04/03 | 911 | 919 | 879 | 901 | -29 | -3.1% | 7,600 |
| 2025/04/02 | 949 | 949 | 930 | 930 | -7 | -0.7% | 1,800 |
| 2025/04/01 | 943 | 949 | 919 | 937 | -10 | -1.1% | 7,100 |
| 2025/03/31 | 955 | 955 | 927 | 947 | -20 | -2.1% | 7,000 |
| 2025/03/28 | 966 | 967 | 955 | 967 | +1 | +0.1% | 3,800 |
| 2025/03/27 | 972 | 975 | 966 | 966 | -6 | -0.6% | 5,600 |
| 2025/03/26 | 973 | 973 | 954 | 972 | +8 | +0.8% | 1,600 |
| 2025/03/25 | 965 | 969 | 964 | 964 | +9 | +0.9% | 5,700 |
| 2025/03/24 | 948 | 969 | 948 | 955 | +13 | +1.4% | 7,500 |
| 2025/03/21 | 940 | 957 | 940 | 942 | -1 | -0.1% | 6,300 |
| 2025/03/19 | 954 | 965 | 936 | 943 | -11 | -1.2% | 6,000 |
| 2025/03/18 | 946 | 963 | 946 | 954 | +8 | +0.8% | 4,100 |
| 2025/03/17 | 944 | 951 | 936 | 946 | +10 | +1.1% | 4,900 |
| 2025/03/14 | 933 | 940 | 923 | 936 | -5 | -0.5% | 9,300 |
| 2025/03/13 | 927 | 947 | 922 | 941 | +14 | +1.5% | 4,300 |
| 2025/03/12 | 940 | 948 | 927 | 927 | -12 | -1.3% | 4,700 |
| 2025/03/11 | 965 | 965 | 921 | 939 | -27 | -2.8% | 20,200 |
| 2025/03/10 | 966 | 970 | 964 | 966 | +1 | +0.1% | 1,900 |
| 2025/03/07 | 963 | 976 | 959 | 965 | -6 | -0.6% | 3,400 |
| 2025/03/06 | 947 | 971 | 947 | 971 | +24 | +2.5% | 16,300 |
| 2025/03/05 | 947 | 957 | 940 | 947 | ±0 | ±0% | 3,200 |
| 2025/03/04 | 945 | 950 | 925 | 947 | +17 | +1.8% | 7,600 |
| 2025/03/03 | 956 | 956 | 928 | 930 | -11 | -1.2% | 2,400 |
| 2025/02/28 | 953 | 954 | 930 | 941 | -12 | -1.3% | 10,300 |
| 2025/02/27 | 955 | 959 | 941 | 953 | ±0 | ±0% | 5,300 |
| 2025/02/26 | 961 | 961 | 939 | 953 | -6 | -0.6% | 5,600 |
| 2025/02/25 | 934 | 968 | 934 | 959 | +25 | +2.7% | 11,400 |
| 2025/02/21 | 922 | 939 | 919 | 934 | +8 | +0.9% | 13,000 |
| 2025/02/20 | 913 | 931 | 912 | 926 | +8 | +0.9% | 5,700 |
| 2025/02/19 | 938 | 941 | 905 | 918 | -27 | -2.9% | 30,900 |
| 2025/02/18 | 952 | 968 | 938 | 945 | +2 | +0.2% | 31,600 |
1～
50
件表示中 / 2351件
類似銘柄と比較する
現在ご覧いただいている「ピクスタ」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 |
|---|---|---|---|---|---|---|---|---|
| ピクスタ | 91,500円 | +4.1% | -60.2% | 4.92% | 10.04倍 | 1.41倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| ＺＯＡ | 148,800円 | +4.7% | +20.0% | 4.70% | 5.34倍 | 0.67倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| 富士マガ | 64,800円 | +3.9% | +17.4% | 3.24% | 9.31倍 | 0.90倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| ヤマノＨＤ | 6,000円 | +1.2% | +125.5% | 1.67% | 52.17倍 | 1.82倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
市場注目の銘柄
チャート関連のコラム
