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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,066 | 1,069 | 1,040 | 1,052 | -10 | -0.9% | 3,200 |
| 2025/07/31 | 1,036 | 1,067 | 1,036 | 1,062 | +3 | +0.3% | 4,300 |
| 2025/07/30 | 1,026 | 1,065 | 1,025 | 1,059 | +33 | +3.2% | 5,600 |
| 2025/07/29 | 1,045 | 1,045 | 1,021 | 1,026 | -19 | -1.8% | 1,800 |
| 2025/07/28 | 1,031 | 1,050 | 1,013 | 1,045 | +16 | +1.6% | 5,100 |
| 2025/07/25 | 1,034 | 1,035 | 1,021 | 1,029 | -4 | -0.4% | 3,100 |
| 2025/07/24 | 1,000 | 1,034 | 1,000 | 1,033 | +32 | +3.2% | 8,100 |
| 2025/07/23 | 1,021 | 1,025 | 1,001 | 1,001 | -24 | -2.3% | 6,100 |
| 2025/07/22 | 1,015 | 1,038 | 1,011 | 1,025 | +10 | +1% | 9,500 |
| 2025/07/18 | 1,010 | 1,020 | 1,010 | 1,015 | +6 | +0.6% | 24,500 |
| 2025/07/17 | 992 | 1,010 | 984 | 1,009 | +17 | +1.7% | 12,100 |
| 2025/07/16 | 985 | 995 | 983 | 992 | +9 | +0.9% | 2,600 |
| 2025/07/15 | 992 | 992 | 982 | 983 | +6 | +0.6% | 2,300 |
| 2025/07/14 | 967 | 987 | 967 | 977 | +10 | +1% | 3,700 |
| 2025/07/11 | 976 | 979 | 960 | 967 | +6 | +0.6% | 10,000 |
| 2025/07/10 | 956 | 961 | 954 | 961 | +5 | +0.5% | 500 |
| 2025/07/09 | 960 | 961 | 950 | 956 | ±0 | ±0% | 13,100 |
| 2025/07/08 | 957 | 957 | 951 | 956 | +5 | +0.5% | 2,700 |
| 2025/07/07 | 954 | 961 | 951 | 951 | -11 | -1.1% | 1,200 |
| 2025/07/04 | 958 | 962 | 955 | 962 | +2 | +0.2% | 2,500 |
| 2025/07/03 | 962 | 962 | 960 | 960 | -2 | -0.2% | 600 |
| 2025/07/02 | 967 | 967 | 953 | 962 | +4 | +0.4% | 1,400 |
| 2025/07/01 | 952 | 982 | 950 | 958 | +6 | +0.6% | 9,700 |
| 2025/06/30 | 958 | 960 | 952 | 952 | -11 | -1.1% | 3,100 |
| 2025/06/27 | 946 | 963 | 946 | 963 | +6 | +0.6% | 1,100 |
| 2025/06/26 | 950 | 957 | 950 | 957 | +11 | +1.2% | 1,300 |
| 2025/06/25 | 947 | 957 | 945 | 946 | -3 | -0.3% | 7,800 |
| 2025/06/24 | 957 | 957 | 949 | 949 | -8 | -0.8% | 700 |
| 2025/06/23 | 963 | 963 | 950 | 957 | -7 | -0.7% | 800 |
| 2025/06/20 | 964 | 964 | 964 | 964 | +15 | +1.6% | 400 |
| 2025/06/19 | 948 | 957 | 948 | 949 | -3 | -0.3% | 1,400 |
| 2025/06/18 | 952 | 963 | 952 | 952 | ±0 | ±0% | 6,300 |
| 2025/06/17 | 952 | 957 | 938 | 952 | ±0 | ±0% | 3,700 |
| 2025/06/16 | 950 | 957 | 944 | 952 | +2 | +0.2% | 2,600 |
| 2025/06/13 | 947 | 957 | 945 | 950 | +5 | +0.5% | 2,000 |
| 2025/06/12 | 942 | 957 | 940 | 945 | +3 | +0.3% | 3,200 |
| 2025/06/11 | 943 | 956 | 942 | 942 | -1 | -0.1% | 2,800 |
| 2025/06/10 | 950 | 955 | 943 | 943 | -7 | -0.7% | 1,300 |
| 2025/06/09 | 950 | 957 | 950 | 950 | ±0 | ±0% | 1,700 |
| 2025/06/06 | 943 | 950 | 943 | 950 | +6 | +0.6% | 2,100 |
| 2025/06/05 | 949 | 957 | 940 | 944 | -5 | -0.5% | 10,200 |
| 2025/06/04 | 951 | 957 | 945 | 949 | -2 | -0.2% | 4,100 |
| 2025/06/03 | 955 | 958 | 945 | 951 | +1 | +0.1% | 2,000 |
| 2025/06/02 | 956 | 960 | 950 | 950 | -5 | -0.5% | 4,200 |
| 2025/05/30 | 967 | 967 | 952 | 955 | -12 | -1.2% | 3,400 |
| 2025/05/29 | 971 | 971 | 950 | 967 | -12 | -1.2% | 7,100 |
| 2025/05/28 | 949 | 987 | 949 | 979 | +30 | +3.2% | 12,900 |
| 2025/05/27 | 918 | 960 | 918 | 949 | +21 | +2.3% | 19,800 |
| 2025/05/26 | 930 | 935 | 922 | 928 | +8 | +0.9% | 5,200 |
| 2025/05/23 | 928 | 941 | 920 | 920 | -5 | -0.5% | 8,400 |
1～
50
件表示中 / 2414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 | 105,200円 | +4.1% | -60.2% | 4.28% | 11.55倍 | 1.62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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| セキド | 93,000円 | +1.8% | - | 0.00% | 615.89倍 | 3.10倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| ＺＯＡ | 166,000円 | -3.0% | +8.0% | - | - | - |
|
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 |
| 大 和 | 40,100円 | +0.4% | +5.6% | 0.00% | 22.49倍 | 0.42倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
市場注目の銘柄
チャート関連のコラム
